{"schema_version": "1.0", "@type": "Dataset", "code": "039290", "name_ko": "인포뱅크", "name": "인포뱅크(039290) 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", 6200, 14841, 6190, 6280, 6070], ["20200103", 6270, 25893, 6140, 6270, 6130], ["20200106", 6330, 27594, 6270, 6330, 6130], ["20200107", 6490, 58220, 6330, 6490, 6300], ["20200108", 6230, 38078, 6480, 6480, 6230], ["20200109", 6420, 21327, 6300, 6450, 6300], ["20200110", 6470, 21587, 6430, 6500, 6410], ["20200113", 6470, 15804, 6470, 6520, 6400], ["20200114", 6470, 24810, 6470, 6500, 6340], ["20200115", 6570, 43798, 6480, 6600, 6380], ["20200116", 6590, 26560, 6600, 6650, 6480], ["20200117", 6490, 16492, 6590, 6670, 6410], ["20200120", 6410, 10721, 6490, 6530, 6390], ["20200121", 6350, 26518, 6400, 6420, 6290], ["20200122", 6340, 32190, 6350, 6350, 6250], ["20200123", 6350, 22950, 6340, 6400, 6300], ["20200128", 6210, 27744, 6210, 6260, 6150], ["20200129", 6180, 9763, 6210, 6300, 6170], ["20200130", 6090, 17144, 6150, 6270, 6090], ["20200131", 5960, 21596, 6080, 6190, 5960], ["20200203", 5950, 28844, 5900, 6000, 5720], ["20200204", 6050, 10736, 5950, 6050, 5950], ["20200205", 6070, 13291, 6080, 6200, 6020], ["20200206", 6160, 9703, 6070, 6220, 5960], ["20200207", 6230, 15471, 6200, 6250, 6120], ["20200210", 6790, 838162, 6300, 7100, 6300], ["20200211", 6770, 114421, 6750, 6840, 6660], ["20200212", 6990, 176771, 6910, 7000, 6640], ["20200213", 6740, 94296, 6920, 6920, 6700], ["20200214", 6720, 69836, 6740, 6830, 6620], ["20200217", 6830, 49253, 6750, 6850, 6610], ["20200218", 6820, 111932, 6810, 7100, 6770], ["20200219", 6880, 48071, 6820, 7000, 6500], ["20200220", 6820, 44372, 6920, 6990, 6720], ["20200221", 7220, 699638, 6730, 7690, 6720], ["20200224", 7440, 3316328, 7230, 8890, 7120], ["20200225", 8040, 948124, 7300, 8130, 7160], ["20200226", 8080, 607563, 7800, 8300, 7690], ["20200227", 7890, 377459, 8030, 8300, 7550], ["20200228", 7130, 277571, 7660, 7670, 7030], ["20200302", 7270, 187672, 7150, 7360, 6900], ["20200303", 7400, 137424, 7490, 7500, 7220], ["20200304", 7680, 199442, 7300, 7790, 7300], ["20200305", 7480, 144800, 7820, 7890, 7430], ["20200306", 7370, 128323, 7480, 7590, 7270], ["20200309", 6790, 166128, 7240, 7240, 6760], ["20200310", 7000, 102663, 6600, 7040, 6550], ["20200311", 7470, 1400323, 7150, 8050, 7040], ["20200312", 6360, 746151, 7730, 7870, 6310], ["20200313", 5400, 442598, 5730, 5800, 4920], ["20200316", 4720, 372496, 5410, 5700, 4720], ["20200317", 4840, 199034, 4250, 4910, 4250], ["20200318", 4400, 149869, 4890, 5010, 4400], ["20200319", 3670, 216494, 4470, 4600, 3570], ["20200320", 4090, 167165, 3700, 4100, 3700], ["20200323", 3880, 45624, 3710, 3980, 3710], ["20200324", 4125, 111367, 4000, 4185, 3880], ["20200325", 4440, 203383, 4250, 4485, 4155], ["20200326", 4685, 204095, 4530, 4850, 4300], ["20200327", 5060, 210088, 5050, 5260, 4710], ["20200330", 6500, 586649, 5060, 6570, 5060], ["20200331", 6370, 359802, 6750, 6870, 6120], ["20200401", 6600, 378612, 6310, 6800, 6170], ["20200402", 6760, 404717, 7180, 7280, 6550], ["20200403", 6270, 274252, 6670, 6750, 6030], ["20200406", 6430, 269467, 6270, 6440, 5950], ["20200407", 6400, 148469, 6640, 6650, 6290], ["20200408", 6450, 187784, 6380, 6530, 6230], ["20200409", 6700, 302474, 6510, 6700, 6330], ["20200410", 6200, 293468, 6840, 6840, 5900], ["20200413", 5780, 222381, 6200, 6200, 5600], ["20200414", 5860, 80945, 5780, 5900, 5700], ["20200416", 5970, 69283, 5860, 5970, 5610], ["20200417", 6180, 122544, 6020, 6190, 5800], ["20200420", 6160, 94102, 6180, 6340, 6150], ["20200421", 6020, 85602, 6160, 6230, 5550], ["20200422", 6230, 59393, 6180, 6230, 5890], ["20200423", 6650, 320470, 6300, 6680, 6230], ["20200424", 6370, 249564, 6700, 6740, 6370], ["20200427", 6570, 392100, 6490, 6770, 6430], ["20200428", 6420, 159234, 6590, 6680, 6160], ["20200429", 6450, 75833, 6530, 6580, 6390], ["20200504", 6530, 63694, 6370, 6550, 6310], ["20200506", 7070, 764320, 6570, 7130, 6530], ["20200507", 7150, 510430, 7250, 7310, 7070], ["20200508", 7050, 136125, 7150, 7190, 7050], ["20200511", 7380, 392261, 7050, 7500, 6900], ["20200512", 7500, 438837, 7510, 7560, 7200], ["20200513", 7290, 208167, 7370, 7470, 7230], ["20200514", 7040, 160975, 7250, 7350, 6980], ["20200515", 7120, 104891, 7040, 7230, 6880], ["20200518", 7100, 84259, 7120, 7180, 6950], ["20200519", 7200, 105466, 7110, 7300, 7020], ["20200520", 7320, 129307, 7200, 7390, 7200], ["20200521", 7490, 230344, 7300, 7590, 7230], ["20200522", 7170, 177145, 7470, 7570, 7100], ["20200525", 7300, 76710, 7250, 7320, 7160], ["20200526", 7530, 258385, 7420, 7600, 7340], ["20200527", 7350, 104726, 7580, 7580, 7280], ["20200528", 6930, 183527, 7350, 7370, 6750], ["20200529", 6740, 76991, 6900, 7020, 6700], ["20200601", 6940, 68305, 6850, 7000, 6750], ["20200602", 7050, 95134, 7030, 7210, 6850], ["20200603", 6990, 66474, 7230, 7270, 6950], ["20200604", 6990, 48562, 6990, 7150, 6930], ["20200605", 6910, 47461, 7000, 7060, 6890], ["20200608", 7040, 66040, 6950, 7170, 6880], ["20200609", 7090, 49229, 7100, 7100, 6960], ["20200610", 7050, 97789, 7090, 7300, 7010], ["20200611", 7030, 100611, 7050, 7300, 6900], ["20200612", 6760, 100292, 6470, 6800, 6470], ["20200615", 6130, 179468, 6760, 6940, 6130], ["20200616", 6450, 68406, 6300, 6580, 6250], ["20200617", 6490, 52293, 6540, 6740, 6250], ["20200618", 6670, 52764, 6490, 6730, 6260], ["20200619", 6690, 50779, 6670, 6840, 6570], ["20200622", 6600, 55451, 6690, 6760, 6590], ["20200623", 6760, 111383, 6600, 6960, 6600], ["20200624", 6700, 53651, 6890, 6890, 6660], ["20200625", 6620, 32699, 6510, 6720, 6470], ["20200626", 6540, 23834, 6620, 6740, 6510], ["20200629", 6320, 39149, 6500, 6710, 6280], ["20200630", 6350, 33397, 6430, 6490, 6280], ["20200701", 6490, 113048, 6420, 6830, 6330], ["20200702", 6680, 32536, 6500, 6700, 6410], ["20200703", 6720, 55562, 6800, 6880, 6680], ["20200706", 6700, 36392, 6740, 6840, 6600], ["20200707", 6690, 38941, 6770, 6930, 6600], ["20200708", 6810, 75193, 6780, 6870, 6700], ["20200709", 6730, 44268, 6770, 6850, 6710], ["20200710", 6750, 35380, 6730, 6900, 6680], ["20200713", 7220, 331142, 6810, 7230, 6740], ["20200714", 7210, 320231, 7280, 7430, 7140], ["20200715", 7130, 119806, 7300, 7390, 7110], ["20200716", 7150, 398009, 7200, 7470, 7110], ["20200717", 7130, 101132, 7150, 7250, 7080], ["20200720", 7260, 178952, 7200, 7300, 7070], ["20200721", 7110, 188349, 7300, 7390, 7030], ["20200722", 7150, 101417, 7110, 7200, 6940], ["20200723", 7000, 81279, 7130, 7150, 6940], ["20200724", 6750, 80070, 6920, 6980, 6680], ["20200727", 6650, 72855, 6750, 6830, 6640], ["20200728", 6700, 84176, 6670, 6850, 6650], ["20200729", 6860, 50511, 6830, 6890, 6670], ["20200730", 6910, 73057, 6940, 7020, 6740], ["20200731", 7040, 153356, 6910, 7180, 6850], ["20200803", 7040, 82090, 7090, 7100, 6900], ["20200804", 7010, 62222, 7230, 7250, 6990], ["20200805", 7000, 52917, 7000, 7010, 6880], ["20200806", 6990, 55279, 7000, 7050, 6860], ["20200807", 7000, 58827, 7000, 7140, 6890], ["20200810", 6890, 74287, 7050, 7080, 6590], ["20200811", 7220, 1000417, 7010, 8160, 6990], ["20200812", 6930, 224509, 7190, 7250, 6870], ["20200813", 7020, 115518, 6940, 7150, 6940], ["20200814", 6840, 89120, 7010, 7100, 6790], ["20200818", 6480, 114336, 6800, 6800, 6430], ["20200819", 6450, 36679, 6360, 6600, 6360], ["20200820", 6110, 113226, 6390, 6540, 6060], ["20200821", 6010, 50072, 6170, 6170, 5980], ["20200824", 6190, 34939, 6130, 6200, 5900], ["20200825", 6650, 690592, 6240, 7070, 6140], ["20200826", 6700, 79819, 6600, 6700, 6500], ["20200827", 6570, 104606, 6730, 6740, 6530], ["20200828", 6840, 87332, 6620, 6850, 6600], ["20200831", 7090, 393174, 7020, 7310, 7000], ["20200901", 7160, 154564, 7170, 7250, 7090], ["20200902", 7260, 219945, 7280, 7300, 7170], ["20200903", 7190, 275836, 7260, 7500, 7150], ["20200904", 7200, 140722, 6950, 7250, 6800], ["20200907", 7270, 164744, 7300, 7360, 7130], ["20200908", 7330, 179236, 7300, 7480, 7220], ["20200909", 7040, 648301, 7440, 7850, 7030], ["20200910", 7740, 1004774, 7100, 7770, 7050], ["20200911", 7360, 348752, 7590, 7620, 7280], ["20200914", 7540, 185188, 7500, 7540, 7220], ["20200915", 8150, 7408545, 7530, 9240, 7430], ["20200916", 7880, 643819, 8180, 8290, 7810], ["20200917", 7760, 318509, 7880, 7940, 7710], ["20200918", 7600, 195767, 7740, 7860, 7550], ["20200921", 7590, 354246, 7620, 7970, 7430], ["20200922", 7490, 183278, 7590, 7660, 7110], ["20200923", 7850, 3150836, 7810, 8590, 7550], ["20200924", 8070, 1659337, 7630, 8460, 7610], ["20200925", 7980, 1048792, 8070, 8570, 7950], ["20200928", 8910, 5695089, 8190, 9680, 8140], ["20200929", 9380, 6180115, 8850, 10250, 8740], ["20201005", 9280, 906584, 9240, 9540, 9050], ["20201006", 8800, 545026, 9250, 9360, 8710], ["20201007", 8680, 352418, 8620, 8950, 8590], ["20201008", 8800, 293029, 8740, 8880, 8570], ["20201012", 8720, 392112, 8800, 8850, 8390], ["20201013", 9380, 2815138, 8820, 9680, 8820], ["20201014", 9100, 406255, 9350, 9380, 8980], ["20201015", 8650, 286350, 9100, 9100, 8430], ["20201016", 8470, 138457, 8690, 8700, 8310], ["20201019", 8070, 150743, 8400, 8500, 8010], ["20201020", 8300, 154659, 8000, 8300, 7750], ["20201021", 8190, 95252, 8370, 8370, 8050], ["20201022", 7800, 109862, 8090, 8090, 7800], ["20201023", 7760, 46806, 7830, 7950, 7730], ["20201026", 7340, 175015, 8080, 8080, 7290], ["20201027", 7480, 107987, 7340, 7640, 7110], ["20201028", 7650, 70296, 7570, 7650, 7410], ["20201029", 7580, 83190, 7420, 7600, 7350], ["20201030", 7760, 250531, 7610, 8060, 7470], ["20201102", 7700, 88149, 7710, 8000, 7680], ["20201103", 7700, 132945, 7710, 7840, 7610], ["20201104", 8050, 582831, 7840, 8250, 7710], ["20201105", 7900, 270272, 7670, 7900, 7580], ["20201106", 7710, 118877, 7920, 7920, 7670], ["20201109", 7840, 80112, 7740, 7880, 7690], ["20201110", 8180, 328790, 7880, 8220, 7770], ["20201111", 8040, 234832, 8360, 8360, 7990], ["20201112", 7980, 70144, 8050, 8110, 7970], ["20201113", 7910, 64133, 8000, 8040, 7830], ["20201116", 7870, 75304, 7910, 7940, 7770], ["20201117", 7880, 106477, 7870, 7990, 7770], ["20201118", 7880, 50887, 7920, 7980, 7800], ["20201119", 7820, 101381, 7870, 8000, 7750], ["20201120", 7950, 72238, 7860, 7980, 7800], ["20201123", 7970, 92066, 7950, 8020, 7820], ["20201124", 8040, 126787, 7950, 8090, 7930], ["20201125", 7860, 157205, 8100, 8140, 7830], ["20201126", 7800, 51324, 7940, 7950, 7800], ["20201127", 7780, 109417, 7800, 7850, 7500], ["20201130", 7860, 64700, 7780, 7900, 7750], ["20201201", 7690, 85641, 7860, 7890, 7650], ["20201202", 7880, 102558, 7770, 7890, 7700], ["20201203", 7800, 67995, 7880, 7880, 7700], ["20201204", 7740, 65883, 7800, 7860, 7700], ["20201207", 7460, 78691, 7580, 7740, 7460], ["20201208", 7530, 46272, 7470, 7700, 7470], ["20201209", 7730, 77559, 7550, 7850, 7550], ["20201210", 7740, 54709, 7680, 7880, 7650], ["20201211", 7790, 52623, 7870, 7900, 7730], ["20201214", 7640, 51070, 7790, 7790, 7590], ["20201215", 7600, 56948, 7650, 7740, 7470], ["20201216", 7520, 69268, 7600, 7640, 7470], ["20201217", 7480, 52600, 7580, 7590, 7480], ["20201218", 7560, 72457, 7490, 7860, 7490], ["20201221", 7530, 43705, 7590, 7740, 7500], ["20201222", 9780, 9226048, 7540, 9780, 7500], ["20201223", 12700, 3230233, 10850, 12700, 10400], ["20201224", 10000, 7349376, 13500, 13850, 9480], ["20201228", 11000, 10971954, 9830, 12250, 9700], ["20201229", 11100, 2689003, 11000, 11600, 10750], ["20201230", 11150, 1891670, 11050, 11400, 10350], ["20210104", 14450, 4970095, 11550, 14450, 11350], ["20210105", 15850, 17061434, 14950, 18250, 14900], ["20210106", 15900, 8132298, 16250, 18850, 15400], ["20210107", 15450, 1838798, 15450, 16800, 14850], ["20210108", 15300, 1800044, 15600, 16600, 15050], ["20210111", 14200, 1168835, 15300, 16100, 13500], ["20210112", 14700, 464299, 13900, 14850, 13550], ["20210113", 15400, 707968, 14450, 15400, 14250], ["20210114", 14450, 527806, 14700, 14950, 13900], ["20210115", 14100, 338423, 14300, 14750, 13950], ["20210118", 14250, 366973, 13850, 14500, 13550], ["20210119", 14450, 346212, 14600, 14600, 13750], ["20210120", 14550, 530004, 15100, 15250, 14200], ["20210121", 15550, 1649036, 14550, 15800, 14300], ["20210122", 15500, 536207, 15600, 15650, 14950], ["20210125", 15150, 421231, 15450, 15450, 14900], ["20210126", 14550, 296498, 15100, 15150, 14500], ["20210127", 16100, 9206862, 14700, 18800, 14550], ["20210128", 13900, 1965790, 15200, 15400, 13800], ["20210129", 12250, 1368428, 13900, 14000, 11900], ["20210201", 12750, 3522656, 12400, 13950, 11850], ["20210202", 12650, 773356, 12450, 13150, 12400], ["20210203", 13250, 939401, 12850, 13650, 12850], ["20210204", 13050, 423118, 13550, 13750, 12850], ["20210205", 12750, 249552, 13300, 13400, 12750], ["20210208", 12000, 325988, 12350, 12400, 11750], ["20210209", 11950, 141105, 12000, 12250, 11850], ["20210210", 12250, 231009, 11950, 12350, 11750], ["20210215", 12400, 441818, 12250, 12650, 11900], ["20210216", 12650, 369393, 12500, 12850, 12200], ["20210217", 12500, 196994, 12650, 12700, 12250], ["20210218", 12350, 413234, 12400, 13050, 12350], ["20210219", 12150, 208269, 12350, 12450, 11550], ["20210222", 11850, 106082, 12250, 12300, 11750], ["20210223", 11600, 155338, 11550, 11900, 11400], ["20210224", 11000, 208727, 11600, 11750, 10850], ["20210225", 11650, 141826, 11150, 11650, 11000], ["20210226", 11100, 161780, 11150, 11300, 10800], ["20210302", 11400, 505352, 11650, 12200, 11350], ["20210303", 11600, 130829, 11400, 11700, 11150], ["20210304", 11350, 118593, 11300, 11800, 11200], ["20210305", 11100, 145526, 11000, 11200, 10850], ["20210308", 10450, 141837, 11250, 11250, 10450], ["20210309", 10900, 300802, 10350, 11350, 10150], ["20210310", 10550, 126781, 10950, 11100, 10500], ["20210311", 10800, 110840, 10700, 11050, 10550], ["20210312", 11350, 216150, 11200, 11550, 11000], ["20210315", 11550, 341930, 11250, 12000, 11200], ["20210316", 11700, 124097, 11600, 11800, 11400], ["20210317", 11600, 100520, 11800, 11900, 11450], ["20210318", 12000, 192839, 11800, 12100, 11600], ["20210319", 11650, 134270, 11700, 11850, 11550], ["20210322", 11600, 84927, 11700, 11850, 11500], ["20210323", 11000, 126021, 11550, 11750, 11000], ["20210324", 11300, 82078, 11050, 11450, 10850], ["20210325", 11100, 165325, 11200, 11800, 11100], ["20210326", 10900, 84544, 11200, 11250, 10800], ["20210329", 10900, 246799, 10950, 11550, 10700], ["20210330", 11400, 214016, 11000, 11550, 10950], ["20210331", 11650, 168540, 11500, 11800, 11250], ["20210401", 11800, 150887, 11850, 12000, 11500], ["20210402", 12850, 5704666, 12100, 15150, 11850], ["20210405", 12850, 633238, 12750, 13200, 12650], ["20210406", 12400, 1343977, 13300, 13800, 12400], ["20210407", 12850, 555367, 12300, 13200, 12250], ["20210408", 13100, 269221, 12850, 13100, 12450], ["20210409", 13300, 412318, 13250, 13300, 12750], ["20210412", 13000, 313513, 13450, 13450, 12850], ["20210413", 12800, 265821, 13000, 13300, 12800], ["20210414", 12850, 176020, 12900, 13050, 12650], ["20210415", 12450, 203366, 12850, 13000, 12450], ["20210416", 12950, 450203, 12450, 13300, 12450], ["20210419", 12800, 142224, 13000, 13050, 12650], ["20210420", 12600, 95572, 12800, 12850, 12500], ["20210421", 12500, 118290, 12600, 12650, 12450], ["20210422", 12250, 141984, 12600, 12600, 12050], ["20210423", 11950, 130163, 12200, 12300, 11900], ["20210426", 12700, 709378, 12050, 12950, 11950], ["20210427", 12950, 255751, 12750, 12950, 12550], ["20210428", 12550, 185344, 12900, 12950, 12250], ["20210429", 12250, 99372, 12600, 12700, 12100], ["20210430", 12200, 83417, 12250, 12450, 12050], ["20210503", 12200, 92919, 12100, 12600, 12050], ["20210504", 12300, 84759, 12400, 12400, 12050], ["20210506", 12850, 512966, 12300, 13200, 12250], ["20210507", 12900, 131714, 12850, 13050, 12650], ["20210510", 12950, 162950, 12900, 13100, 12700], ["20210511", 13600, 1152353, 12700, 13800, 12450], ["20210512", 13050, 764530, 13600, 14150, 12700], ["20210513", 12550, 259329, 12700, 13150, 12300], ["20210514", 12600, 207460, 12700, 13150, 12550], ["20210517", 13150, 282758, 12650, 13400, 12400], ["20210518", 13450, 530638, 13050, 13750, 12950], ["20210520", 13700, 230668, 13500, 13750, 13200], ["20210521", 14050, 1542869, 13700, 14500, 13450], ["20210524", 13450, 416831, 13900, 14050, 13150], ["20210525", 14250, 2484174, 13650, 14900, 13600], ["20210526", 14300, 530523, 14500, 14650, 14100], ["20210527", 13800, 523516, 14400, 14400, 13550], ["20210528", 13850, 417755, 14050, 14400, 13600], ["20210531", 13500, 172971, 13850, 14000, 13450], ["20210601", 13750, 162344, 13500, 13850, 13300], ["20210602", 14150, 395793, 13650, 14400, 13600], ["20210603", 14100, 169587, 14200, 14250, 13850], ["20210604", 13900, 174968, 14100, 14300, 13650], ["20210607", 13200, 219939, 13900, 14000, 13200], ["20210608", 13350, 156392, 13100, 13450, 12950], ["20210609", 13050, 107078, 13350, 13400, 12950], ["20210610", 13100, 96362, 12900, 13350, 12900], ["20210611", 13150, 103606, 13300, 13350, 13000], ["20210614", 13750, 233710, 13300, 13850, 13200], ["20210615", 14050, 222081, 13600, 14100, 13450], ["20210616", 13950, 193503, 14100, 14200, 13800], ["20210617", 14000, 567749, 14300, 14600, 13900], ["20210618", 14600, 1823967, 14200, 15100, 13850], ["20210621", 16100, 5983323, 15600, 17200, 15200], ["20210622", 15050, 872707, 16250, 16350, 15000], ["20210623", 14500, 524815, 14800, 15150, 14400], ["20210624", 14800, 1204990, 14650, 15950, 14550], ["20210625", 14850, 388049, 14700, 15300, 14300], ["20210628", 14850, 870787, 14950, 15900, 14800], ["20210629", 15150, 295683, 14800, 15300, 14750], ["20210630", 14900, 384912, 15100, 15450, 14750], ["20210701", 14600, 236272, 15050, 15100, 14550], ["20210702", 15000, 737159, 14800, 15650, 14550], ["20210705", 14900, 191910, 15000, 15250, 14800], ["20210706", 14950, 186106, 14900, 15050, 14700], ["20210707", 15250, 725110, 15200, 15700, 15150], ["20210708", 14700, 767545, 15500, 15850, 14250], ["20210709", 14000, 416965, 14700, 14700, 13700], ["20210712", 13650, 265085, 14050, 14050, 13600], ["20210713", 13850, 170512, 13750, 14000, 13650], ["20210714", 14250, 349263, 13850, 14450, 13700], ["20210715", 14100, 354750, 14300, 14650, 13900], ["20210716", 13750, 159593, 14050, 14100, 13700], ["20210719", 13200, 200066, 13750, 13750, 13150], ["20210720", 13000, 150754, 13050, 13350, 12800], ["20210721", 13050, 147534, 13050, 13300, 12950], ["20210722", 12300, 362673, 13150, 13200, 12200], ["20210723", 13000, 2031446, 12350, 14250, 12150], ["20210726", 12450, 325550, 12850, 12950, 12400], ["20210727", 12400, 146938, 12450, 12700, 12400], ["20210728", 12250, 188372, 12450, 12600, 12150], ["20210729", 12150, 100043, 12400, 12450, 12100], ["20210730", 11700, 156979, 12200, 12200, 11700], ["20210802", 11800, 79970, 11650, 11900, 11600], ["20210803", 11600, 86250, 11800, 11800, 11550], ["20210804", 12400, 172463, 11850, 12450, 11650], ["20210805", 12550, 107288, 12400, 12600, 12150], ["20210806", 12500, 89511, 12600, 12650, 12250], ["20210809", 12500, 189618, 12500, 13000, 12450], ["20210810", 12200, 126618, 12450, 12550, 12050], ["20210811", 11850, 73455, 12050, 12250, 11750], ["20210812", 12200, 374301, 11750, 12850, 11750], ["20210813", 11950, 139076, 12300, 12350, 11650], ["20210817", 11150, 166616, 11800, 11850, 11050], ["20210818", 11100, 92005, 10850, 11350, 10800], ["20210819", 10600, 132204, 10850, 11250, 10300], ["20210820", 10200, 161714, 10650, 10900, 10000], ["20210823", 10550, 165881, 10200, 10850, 10000], ["20210824", 10950, 57391, 10650, 11050, 10650], ["20210825", 10850, 43252, 11050, 11050, 10750], ["20210826", 10900, 43204, 10800, 11050, 10750], ["20210827", 10950, 43297, 10950, 11100, 10650], ["20210830", 11000, 68587, 11050, 11300, 10850], ["20210831", 10800, 68304, 11050, 11100, 10650], ["20210901", 11150, 85572, 10800, 11400, 10800], ["20210902", 11000, 71316, 11200, 11200, 10900], ["20210903", 11950, 444598, 11300, 12350, 11050], ["20210906", 11750, 209334, 12000, 12050, 11650], ["20210907", 11850, 160480, 11700, 12150, 11700], ["20210908", 11600, 97220, 12000, 12000, 11600], ["20210909", 11400, 74209, 11400, 11800, 11350], ["20210910", 11850, 129713, 11300, 11900, 11300], ["20210913", 11500, 68761, 11800, 11900, 11400], ["20210914", 11500, 42524, 11400, 11600, 11300], ["20210915", 11700, 528468, 11500, 12600, 11400], ["20210916", 11600, 70556, 11700, 11700, 11300], ["20210917", 11400, 72278, 11500, 11650, 11300], ["20210923", 11000, 66638, 11200, 11350, 11000], ["20210924", 11250, 110858, 11250, 11600, 11100], ["20210927", 11250, 60023, 11250, 11400, 11050], ["20210928", 10800, 89856, 11200, 11300, 10700], ["20210929", 10750, 71437, 10450, 10800, 10350], ["20210930", 10750, 52973, 10600, 10850, 10550], ["20211001", 10350, 81163, 10600, 10750, 10150], ["20211005", 9810, 108160, 10150, 10300, 9800], ["20211006", 9190, 118699, 9770, 10050, 9190], ["20211007", 9790, 63293, 9290, 9830, 9290], ["20211008", 10000, 41915, 9780, 10100, 9670], ["20211012", 9670, 47008, 9770, 9860, 9640], ["20211013", 9910, 19458, 9560, 10100, 9560], ["20211014", 10300, 39828, 9920, 10300, 9920], ["20211015", 10400, 38589, 10450, 10500, 10150], ["20211018", 10700, 57736, 10400, 10750, 10250], ["20211019", 10850, 27682, 10650, 10850, 10600], ["20211020", 10850, 63504, 10750, 11200, 10700], ["20211021", 10700, 56026, 10850, 10900, 10550], ["20211022", 10650, 28041, 10550, 10900, 10500], ["20211025", 10650, 28944, 10650, 10800, 10500], ["20211026", 10750, 25410, 10650, 10850, 10650], ["20211027", 10800, 30064, 10650, 10850, 10600], ["20211028", 10700, 36079, 10700, 10900, 10600], ["20211029", 10700, 54187, 10750, 10900, 10450], ["20211101", 10800, 32786, 10650, 10850, 10650], ["20211102", 11050, 86760, 10900, 11200, 10850], ["20211103", 10600, 53440, 11200, 11200, 10500], ["20211104", 10500, 41848, 10600, 10750, 10400], ["20211105", 10450, 39865, 10500, 10650, 10150], ["20211108", 10350, 49817, 10300, 10350, 10000], ["20211109", 10300, 57269, 10300, 10450, 10050], ["20211110", 10050, 67815, 10200, 10250, 9860], ["20211111", 9700, 69840, 9800, 9970, 9600], ["20211112", 9980, 37576, 9700, 10050, 9680], ["20211115", 10100, 27961, 9930, 10200, 9930], ["20211116", 10100, 27890, 10100, 10150, 9970], ["20211117", 9980, 33155, 10100, 10200, 9840], ["20211118", 9930, 28283, 9980, 10100, 9790], ["20211119", 12900, 1630926, 10850, 12900, 10850], ["20211122", 14400, 10186478, 14050, 15250, 13250], ["20211123", 14400, 8129443, 14250, 16550, 13650], ["20211124", 13850, 2207193, 15400, 15450, 13850], ["20211125", 14900, 2806542, 13850, 14900, 13350], ["20211126", 14000, 1576880, 14650, 15350, 13950], ["20211129", 13600, 776381, 13400, 14150, 13000], ["20211130", 12200, 1034357, 13900, 14100, 12150], ["20211201", 13000, 772696, 12400, 13200, 12200], ["20211202", 13250, 626498, 12600, 13550, 12550], ["20211203", 13750, 534225, 13250, 13750, 13000], ["20211206", 14100, 604777, 13550, 14250, 13150], ["20211207", 14050, 420409, 14000, 14300, 13700], ["20211208", 14150, 8117246, 14350, 16700, 14150], ["20211209", 13850, 702425, 14150, 14300, 13700], ["20211210", 14700, 2714530, 13600, 15200, 13550], ["20211213", 18050, 14960607, 14800, 19100, 14750], ["20211214", 18150, 6627231, 17900, 20150, 17550], ["20211215", 17950, 1451839, 18000, 18350, 17350], ["20211216", 19100, 12451910, 18500, 22250, 18450], ["20211217", 19800, 3862139, 18900, 20550, 18800], ["20211220", 18250, 1362245, 19650, 19800, 17900], ["20211221", 19400, 5940904, 18700, 20750, 18050], ["20211222", 22000, 13427324, 19450, 23250, 19200], ["20211223", 22350, 3802711, 22250, 23500, 21550], ["20211224", 22350, 2439785, 22450, 23450, 21600], ["20211227", 23750, 4916755, 22200, 24000, 21900], ["20211228", 23000, 2213683, 24000, 24300, 21800], ["20211229", 22800, 1204157, 22950, 23350, 22250], ["20211230", 23300, 1104939, 23450, 23700, 22200], ["20220103", 24150, 1218604, 22900, 24150, 22500], ["20220104", 26450, 10061328, 24400, 28400, 23650], ["20220105", 23950, 1685489, 26300, 27000, 23950], ["20220106", 22750, 1330958, 23650, 24450, 22600], ["20220107", 23000, 959945, 22950, 23750, 22650], ["20220110", 21600, 810184, 22300, 22600, 21250], ["20220111", 22750, 3887798, 21850, 24000, 21100], ["20220112", 23150, 3353571, 23350, 25400, 22900], ["20220113", 23300, 1001209, 23300, 24400, 22650], ["20220114", 23700, 1574586, 23400, 24650, 23400], ["20220117", 20750, 1236506, 23800, 23900, 20500], ["20220118", 19750, 1086858, 20650, 21300, 19650], ["20220119", 19650, 720416, 20000, 20400, 19250], ["20220120", 20350, 659800, 19650, 20400, 19250], ["20220121", 19500, 406634, 19850, 19950, 19300], ["20220124", 19550, 634220, 19200, 19600, 18300], ["20220125", 17900, 740965, 19700, 19850, 17900], ["20220126", 17900, 424335, 18100, 18500, 17600], ["20220127", 17650, 786631, 18300, 18950, 17400], ["20220128", 18350, 510807, 17700, 18500, 17200], ["20220203", 18100, 612573, 18900, 19300, 18100], ["20220204", 19200, 849210, 18100, 19400, 17800], ["20220207", 19300, 464893, 19000, 19350, 18550], ["20220208", 19150, 606553, 19250, 19650, 18550], ["20220209", 19200, 448548, 19550, 19950, 18950], ["20220210", 18400, 409413, 19550, 19700, 18300], ["20220211", 17100, 377388, 18050, 18300, 17000], ["20220214", 16300, 337256, 16500, 17000, 16200], ["20220215", 16300, 255167, 16450, 16800, 16050], ["20220216", 17550, 316308, 16800, 17550, 16650], ["20220217", 16850, 386630, 17400, 17800, 16250], ["20220218", 17150, 129151, 16400, 17250, 16300], ["20220221", 17950, 418512, 17150, 17950, 17000], ["20220222", 18050, 3345235, 18550, 19650, 18050], ["20220223", 18100, 490305, 18350, 18700, 17800], ["20220224", 16750, 422293, 17650, 17850, 16600], ["20220225", 17450, 339352, 17500, 17800, 17050], ["20220228", 17400, 192114, 17350, 17750, 17050], ["20220302", 17650, 159304, 17350, 17700, 17150], ["20220303", 18650, 730093, 17850, 18850, 17850], ["20220304", 18900, 623502, 18700, 19150, 18300], ["20220307", 17900, 240636, 18500, 18500, 17850], ["20220308", 17900, 448852, 17500, 18750, 17300], ["20220310", 18600, 264398, 18550, 18900, 18250], ["20220311", 18650, 331288, 18600, 18950, 18250], ["20220314", 20600, 1385416, 19000, 20600, 18650], ["20220315", 20200, 861605, 19800, 20500, 19500], ["20220316", 20300, 1069999, 20400, 20950, 19900], ["20220317", 20200, 558585, 20700, 20750, 20200], ["20220318", 20350, 1380693, 20150, 21400, 19900], ["20220321", 20050, 479771, 20750, 20900, 19900], ["20220322", 20050, 398072, 20000, 20100, 19450], ["20220323", 20100, 319338, 20250, 20500, 19900], ["20220324", 19950, 255132, 19750, 20300, 19750], ["20220325", 21350, 1801076, 20200, 21400, 19900], ["20220328", 22700, 1828032, 21200, 22950, 20800], ["20220329", 21650, 763326, 22150, 22250, 21500], ["20220330", 21050, 1051860, 21800, 22050, 20650], ["20220331", 21000, 376901, 21050, 21650, 20950], ["20220401", 21550, 594118, 20600, 21800, 20600], ["20220404", 21700, 330431, 21600, 21900, 21150], ["20220405", 21300, 275939, 21800, 21900, 21200], ["20220406", 20700, 251658, 21100, 21250, 20600], ["20220407", 20900, 362824, 20600, 20900, 19800], ["20220408", 20300, 212715, 20800, 20900, 20050], ["20220411", 19750, 167918, 20150, 20150, 19600], ["20220412", 19400, 152133, 19500, 19900, 19250], ["20220413", 19800, 132746, 19600, 19800, 19450], ["20220414", 20350, 330553, 20400, 20800, 19900], ["20220415", 20100, 94576, 20000, 20300, 19900], ["20220418", 19750, 107071, 19950, 20050, 19600], ["20220419", 19750, 113465, 19750, 20100, 19650], ["20220420", 19550, 92356, 19850, 19850, 19500], ["20220421", 19500, 103673, 19600, 19750, 19400], ["20220422", 19500, 105433, 19250, 19500, 19200], ["20220425", 18250, 251564, 19100, 19300, 18250], ["20220426", 18600, 154194, 18850, 18950, 18400], ["20220427", 18300, 138614, 18050, 18450, 17600], ["20220428", 17950, 102594, 18450, 18500, 17900], ["20220429", 18000, 105232, 18000, 18400, 17950], ["20220502", 17900, 93586, 17650, 17950, 17600], ["20220503", 17900, 102682, 17950, 18300, 17750], ["20220504", 17100, 241586, 17950, 18150, 16950], ["20220506", 16750, 110326, 16600, 17100, 16550], ["20220509", 16500, 156437, 16550, 16750, 16050], ["20220510", 16400, 158458, 16200, 16400, 15500], ["20220511", 16100, 98848, 16150, 16450, 15900], ["20220512", 15150, 143669, 15750, 15900, 15050], ["20220513", 15800, 121930, 15200, 16000, 15200], ["20220516", 15900, 85903, 15950, 16200, 15850], ["20220517", 16950, 617217, 16000, 17550, 15700], ["20220518", 17450, 283765, 17000, 17500, 16700], ["20220519", 17150, 158931, 16600, 17300, 16500], ["20220520", 17150, 81720, 17150, 17250, 16850], ["20220523", 17900, 520675, 17600, 18400, 17200], ["20220524", 17100, 148047, 17750, 17850, 17100], ["20220525", 17000, 87165, 17400, 17450, 17000], ["20220526", 16550, 82521, 17000, 17350, 16500], ["20220527", 16650, 63304, 16850, 17100, 16500], ["20220530", 17150, 91544, 16750, 17300, 16750], ["20220531", 17050, 65197, 17400, 17400, 17000], ["20220602", 17200, 72558, 17050, 17350, 17050], ["20220603", 17050, 60921, 17300, 17300, 17000], ["20220607", 16350, 131438, 16950, 17150, 16200], ["20220608", 16350, 76481, 16550, 16850, 16150], ["20220609", 16600, 169320, 16250, 16650, 16000], ["20220610", 18150, 6287153, 17750, 20250, 17750], ["20220613", 17300, 1122587, 17750, 18600, 16950], ["20220614", 16350, 531803, 16900, 17050, 16100], ["20220615", 14700, 470348, 16000, 16150, 14500], ["20220616", 14150, 286429, 15100, 15250, 14150], ["20220617", 14000, 234180, 13700, 14250, 13450], ["20220620", 13100, 253456, 14150, 14400, 12900], ["20220621", 14150, 420656, 13150, 14400, 12800], ["20220622", 13750, 183326, 14200, 14400, 13550], ["20220623", 12750, 239208, 13750, 14050, 12750], ["20220624", 13300, 145720, 12750, 13500, 12750], ["20220627", 13850, 145799, 13450, 14100, 13400], ["20220628", 14050, 144326, 13750, 14200, 13600], ["20220629", 14450, 203319, 13900, 14600, 13600], ["20220630", 13550, 144746, 14250, 14350, 13550], ["20220701", 13500, 210123, 13650, 14200, 13250], ["20220704", 13200, 158208, 13500, 13600, 12200], ["20220705", 13500, 112878, 13200, 13650, 13200], ["20220706", 13650, 172946, 13350, 13900, 13100], ["20220707", 13750, 126549, 13900, 13950, 13500], ["20220708", 13750, 123821, 13850, 14000, 13650], ["20220711", 13900, 124835, 13750, 13900, 13400], ["20220712", 13250, 129721, 13700, 13850, 13150], ["20220713", 13350, 84209, 13200, 13500, 13100], ["20220714", 13300, 78544, 13100, 13500, 12950], ["20220715", 13100, 103355, 13300, 13550, 12950], ["20220718", 13800, 252309, 13450, 13900, 13400], ["20220719", 13900, 147091, 13700, 14150, 13650], ["20220720", 13900, 122564, 14200, 14200, 13750], ["20220721", 14350, 285834, 14100, 14450, 13950], ["20220722", 14050, 126121, 14350, 14400, 14050], ["20220725", 14250, 956117, 14050, 15450, 13950], ["20220726", 14700, 363921, 14200, 14850, 13950], ["20220727", 14450, 179925, 14650, 14700, 14350], ["20220728", 14300, 118829, 14650, 14750, 14300], ["20220729", 14950, 461734, 14400, 15100, 14400], ["20220801", 14850, 177538, 15050, 15100, 14800], ["20220802", 14950, 258636, 14850, 15300, 14650], ["20220803", 15450, 560599, 15400, 15700, 15200], ["20220804", 15250, 183068, 15600, 15650, 15100], ["20220805", 15050, 108063, 15250, 15300, 15000], ["20220808", 14800, 163366, 14800, 14900, 14450], ["20220809", 14850, 86046, 15000, 15050, 14550], ["20220810", 14500, 75784, 14850, 14850, 14500], ["20220811", 15150, 230395, 14700, 15300, 14700], ["20220812", 15100, 108472, 15150, 15250, 15050], ["20220816", 15250, 142514, 15200, 15500, 15150], ["20220817", 15000, 121808, 15350, 15350, 14800], ["20220818", 14950, 227482, 14900, 15500, 14850], ["20220819", 14550, 117889, 15100, 15150, 14550], ["20220822", 13900, 108003, 14500, 14500, 13900], ["20220823", 13700, 86939, 13550, 13850, 13500], ["20220824", 13800, 73500, 13700, 13900, 13550], ["20220825", 14500, 475421, 13850, 15200, 13800], ["20220826", 14200, 76339, 14450, 14450, 14200], ["20220829", 13950, 103368, 13700, 14150, 13550], ["20220830", 14300, 82101, 13950, 14400, 13950], ["20220831", 14700, 151862, 14300, 14850, 14250], ["20220901", 14150, 113413, 14700, 14700, 14150], ["20220902", 14400, 69646, 14200, 14450, 14000], ["20220905", 14600, 221725, 14400, 15000, 14400], ["20220906", 14800, 138396, 14600, 14950, 14600], ["20220907", 14200, 88770, 14800, 14800, 14150], ["20220908", 14150, 89556, 14400, 14500, 13800], ["20220913", 14700, 117581, 14400, 14700, 14250], ["20220914", 14500, 120717, 14000, 14500, 13900], ["20220915", 14200, 146573, 14850, 14900, 14150], ["20220916", 14750, 253894, 14000, 14750, 13900], ["20220919", 14250, 270842, 14600, 15100, 14250], ["20220920", 14750, 669288, 15150, 15450, 14600], ["20220921", 15350, 924277, 15000, 15500, 14800], ["20220922", 15250, 351084, 15000, 15250, 14700], ["20220923", 14700, 293526, 15100, 15200, 14550], ["20220926", 12650, 564187, 14700, 15150, 12400], ["20220927", 12350, 357413, 13150, 13350, 11900], ["20220928", 11300, 261731, 12150, 12450, 11200], ["20220929", 11350, 211456, 11450, 12050, 11350], ["20220930", 11250, 130580, 11050, 11500, 10900], ["20221004", 12500, 569621, 11950, 12850, 11800], ["20221005", 12200, 249159, 12900, 13000, 11900], ["20221006", 12350, 82546, 12300, 12450, 12150], ["20221007", 12000, 84446, 12100, 12350, 11950], ["20221011", 11450, 98108, 11800, 11800, 11250], ["20221012", 11500, 78347, 11400, 11600, 11200], ["20221013", 11200, 233076, 11700, 12450, 11200], ["20221014", 12000, 396167, 11650, 12600, 11550], ["20221017", 12350, 166682, 11600, 12450, 11550], ["20221018", 12500, 148231, 12550, 12600, 12200], ["20221019", 12200, 88061, 12550, 12600, 12200], ["20221020", 12200, 61692, 12050, 12450, 12000], ["20221021", 11850, 57658, 12200, 12200, 11850], ["20221024", 12300, 152550, 12200, 12650, 12050], ["20221025", 12600, 120351, 12400, 12600, 12200], ["20221026", 12100, 83109, 12600, 12600, 12050], ["20221027", 12200, 331180, 12950, 13000, 12000], ["20221028", 11850, 100765, 11900, 12100, 11750], ["20221031", 12150, 104396, 12100, 12300, 11850], ["20221101", 12250, 76781, 12050, 12400, 12050], ["20221102", 12100, 40816, 12250, 12300, 12050], ["20221103", 12150, 68718, 11850, 12250, 11800], ["20221104", 12550, 218906, 12100, 12650, 11950], ["20221107", 12400, 131382, 12600, 12800, 12300], ["20221108", 12550, 95068, 12500, 12650, 12400], ["20221109", 12650, 129873, 12600, 12800, 12450], ["20221110", 12500, 83771, 12550, 12550, 12350], ["20221111", 12700, 122174, 12800, 12800, 12650], ["20221114", 12750, 105053, 12800, 13000, 12600], ["20221115", 12950, 99804, 12800, 13000, 12700], ["20221116", 12800, 82156, 12950, 13000, 12600], ["20221117", 12550, 52183, 12650, 12800, 12450], ["20221118", 12450, 56521, 12500, 12750, 12400], ["20221121", 11750, 149871, 12450, 12500, 11550], ["20221122", 11650, 73176, 11600, 11750, 11500], ["20221123", 11700, 53776, 11700, 11800, 11600], ["20221124", 12000, 56759, 11750, 12000, 11700], ["20221125", 11950, 49256, 11950, 12050, 11800], ["20221128", 11500, 91209, 12000, 12050, 11450], ["20221129", 11650, 40283, 11400, 11700, 11300], ["20221130", 11700, 34073, 11550, 11900, 11550], ["20221201", 11900, 62813, 11950, 12100, 11800], ["20221202", 12150, 70400, 11850, 12200, 11750], ["20221205", 12100, 42725, 12200, 12250, 11900], ["20221206", 11850, 39335, 11900, 11950, 11750], ["20221207", 11550, 41892, 11600, 11750, 11500], ["20221208", 11400, 53203, 11450, 11650, 11350], ["20221209", 11500, 39186, 11450, 11600, 11400], ["20221212", 11250, 49640, 11400, 11450, 11150], ["20221213", 11000, 48741, 11200, 11350, 10950], ["20221214", 11300, 47730, 11050, 11400, 10950], ["20221215", 11250, 27502, 11250, 11300, 11100], ["20221216", 11100, 47647, 11000, 11250, 10800], ["20221219", 11150, 31288, 10950, 11200, 10900], ["20221220", 10750, 87338, 11000, 11250, 10700], ["20221221", 10550, 67808, 10800, 10800, 10450], ["20221222", 10700, 93783, 10550, 11100, 10550], ["20221223", 10000, 137294, 10500, 10500, 9960], ["20221226", 9860, 78533, 9890, 9950, 9670], ["20221227", 9940, 30049, 9750, 9950, 9750], ["20221228", 9960, 23541, 9850, 9980, 9780], ["20221229", 9560, 47995, 9900, 10000, 9560], ["20230102", 9340, 45622, 9530, 9730, 9340], ["20230103", 9420, 50128, 9340, 9440, 9040], ["20230104", 9910, 43616, 9350, 9910, 9290], ["20230105", 10000, 38797, 9920, 10150, 9850], ["20230106", 10100, 21810, 10100, 10100, 9910], ["20230109", 10350, 41926, 10200, 10400, 10100], ["20230110", 10550, 36859, 10250, 10650, 10150], ["20230111", 10800, 36981, 10650, 10800, 10550], ["20230112", 10650, 22353, 10750, 10800, 10550], ["20230113", 10950, 125851, 10800, 11150, 10650], ["20230116", 11000, 42366, 10950, 11150, 10900], ["20230117", 10900, 32968, 11000, 11050, 10750], ["20230118", 11150, 42876, 10800, 11200, 10750], ["20230119", 11300, 47310, 11050, 11300, 10900], ["20230120", 11250, 27192, 11300, 11350, 11100], ["20230125", 11760, 2152125, 11340, 12840, 11300], ["20230126", 11890, 230987, 11890, 11980, 11670], ["20230127", 11450, 247439, 12030, 12040, 11320], ["20230130", 12760, 2009985, 11700, 12970, 11610], ["20230131", 12600, 334326, 12410, 12750, 12000], ["20230201", 12100, 267540, 12700, 12700, 12080], ["20230202", 12190, 279701, 12350, 12520, 12000], ["20230203", 12390, 462130, 12300, 12860, 12210], ["20230206", 12390, 395100, 12390, 12990, 12270], ["20230207", 13000, 692980, 12480, 13380, 12460], ["20230208", 16900, 9754648, 13550, 16900, 13240], ["20230209", 17670, 12139407, 17130, 19910, 17120], ["20230210", 16880, 5392196, 17600, 18750, 16150], ["20230213", 16840, 3855701, 17830, 18370, 16830], ["20230214", 16800, 1551137, 16620, 17440, 16520], ["20230215", 16300, 1323724, 17780, 17800, 16190], ["20230216", 16430, 504931, 16290, 16490, 15930], ["20230217", 15620, 628638, 16040, 16330, 15620], ["20230220", 15770, 927155, 15540, 17090, 15370], ["20230221", 16100, 427966, 15620, 16300, 15590], ["20230222", 15530, 386662, 15700, 16190, 15510], ["20230223", 16660, 2682187, 16130, 17180, 16000], ["20230224", 16850, 1375315, 16900, 17340, 16550], ["20230227", 16860, 655232, 17250, 17250, 16450], ["20230228", 16640, 886420, 16980, 17580, 16570], ["20230302", 16000, 392926, 16750, 16870, 15850], ["20230303", 15700, 259875, 16120, 16340, 15600], ["20230306", 15800, 303716, 15750, 15820, 14960], ["20230307", 15160, 217980, 15820, 15860, 15160], ["20230308", 14700, 204212, 15000, 15040, 14560], ["20230309", 14500, 138216, 14870, 15080, 14450], ["20230310", 14210, 191811, 14310, 14670, 13970], ["20230313", 14450, 205928, 13940, 14520, 13800], ["20230314", 13550, 150230, 14310, 14310, 13550], ["20230315", 14030, 128426, 13880, 14190, 13830], ["20230316", 14300, 178236, 13770, 14480, 13690], ["20230317", 14830, 219036, 14500, 14970, 14370], ["20230320", 14880, 554041, 15500, 15950, 14860], ["20230321", 14880, 161254, 15150, 15350, 14860], ["20230322", 15210, 183073, 15110, 15290, 14970], ["20230323", 15530, 726051, 15140, 16150, 15050], ["20230324", 15470, 152047, 15730, 15760, 15420], ["20230327", 15090, 157534, 15500, 15680, 14850], ["20230328", 15520, 305250, 15020, 15790, 14960], ["20230329", 15280, 144311, 15530, 15540, 15000], ["20230330", 15710, 288246, 15280, 15820, 15100], ["20230331", 15030, 198400, 15700, 15700, 15000], ["20230403", 14900, 153911, 14870, 15060, 14550], ["20230404", 15690, 2027574, 14750, 16900, 14750], ["20230405", 15320, 233340, 15680, 15830, 15240], ["20230406", 14360, 241002, 15150, 15190, 14290], ["20230407", 14590, 141017, 14400, 14950, 14400], ["20230410", 14040, 149902, 14540, 14590, 13710], ["20230411", 14630, 151426, 14100, 14640, 13740], ["20230412", 14770, 172330, 14700, 15070, 14520], ["20230413", 15490, 439409, 14990, 15570, 14720], ["20230414", 15080, 161583, 15500, 15570, 15030], ["20230417", 15000, 122851, 15060, 15180, 14790], ["20230418", 14690, 119900, 15010, 15090, 14430], ["20230419", 14570, 72653, 14520, 14830, 14420], ["20230420", 13950, 142534, 14610, 14690, 13920], ["20230421", 13980, 88690, 13950, 14490, 13670], ["20230424", 13660, 65924, 13760, 14210, 13600], ["20230425", 13290, 122140, 13520, 13800, 13040], ["20230426", 13570, 142095, 13300, 14050, 13200], ["20230427", 13430, 65366, 13370, 13680, 13060], ["20230428", 13150, 108022, 13440, 13810, 13020], ["20230502", 13450, 83089, 13150, 13560, 13090], ["20230503", 13270, 35553, 13260, 13530, 13200], ["20230504", 13350, 42727, 13310, 13430, 13080], ["20230508", 13660, 49567, 13380, 13780, 13380], ["20230509", 13230, 47886, 13710, 13800, 13170], ["20230510", 13040, 39474, 13210, 13320, 13040], ["20230511", 13280, 46215, 13140, 13400, 13140], ["20230512", 12990, 42816, 13300, 13420, 12970], ["20230515", 12490, 70991, 13050, 13050, 12180], ["20230516", 12380, 44325, 12400, 12640, 12110], ["20230517", 12820, 48783, 12240, 12900, 12240], ["20230518", 12980, 27226, 13110, 13130, 12860], ["20230519", 13270, 135096, 13550, 14200, 13120], ["20230522", 13160, 28039, 13120, 13270, 13120], ["20230523", 13090, 48861, 13280, 13320, 13040], ["20230524", 12910, 34170, 13230, 13230, 12910], ["20230525", 13000, 102164, 13000, 13500, 12910], ["20230526", 12700, 49100, 13130, 13170, 12700], ["20230530", 13350, 69835, 12750, 13350, 12750], ["20230531", 13590, 113676, 13350, 13650, 13230], ["20230601", 13290, 51476, 13580, 13580, 13200], ["20230602", 13080, 37380, 13320, 13370, 13050], ["20230605", 13250, 35024, 13120, 13350, 13040], ["20230607", 13410, 76334, 13130, 13600, 13110], ["20230608", 13090, 38741, 13310, 13350, 13000], ["20230609", 13270, 42020, 13190, 13420, 13040], ["20230612", 13150, 28256, 13290, 13330, 13070], ["20230613", 13320, 52667, 13150, 13480, 13150], ["20230614", 12860, 98805, 13420, 13420, 12720], ["20230615", 12550, 60554, 12860, 12970, 12500], ["20230616", 12600, 42492, 12570, 12830, 12500], ["20230619", 12780, 56749, 12510, 12810, 12270], ["20230620", 12700, 42083, 12780, 12780, 12480], ["20230621", 12710, 72028, 12800, 12970, 12460], ["20230622", 12960, 70994, 12720, 13220, 12600], ["20230623", 12680, 38522, 12900, 13040, 12570], ["20230626", 12410, 32838, 12680, 12680, 12290], ["20230627", 12320, 34621, 12410, 12530, 12230], ["20230628", 12510, 45332, 12340, 12720, 12340], ["20230629", 12050, 54326, 12430, 12490, 12020], ["20230630", 11980, 34799, 12000, 12180, 11880], ["20230703", 12290, 48769, 11920, 12290, 11920], ["20230704", 12240, 27137, 12220, 12300, 12080], ["20230705", 11990, 31786, 12170, 12260, 11970], ["20230706", 11570, 43810, 11900, 12030, 11520], ["20230707", 11300, 33856, 11380, 11560, 11300], ["20230710", 11660, 449721, 11110, 13000, 11110], ["20230711", 11720, 51113, 11710, 11960, 11670], ["20230712", 11800, 49432, 11700, 11900, 11520], ["20230713", 12340, 88190, 11830, 12430, 11830], ["20230714", 12060, 46652, 12340, 12420, 12060], ["20230717", 12250, 32719, 12060, 12300, 11850], ["20230718", 11880, 48037, 12260, 12360, 11810], ["20230719", 12770, 489417, 11950, 13000, 11850], ["20230720", 12690, 184054, 12490, 13020, 12320], ["20230721", 12300, 68627, 12510, 12690, 12250], ["20230724", 11550, 89912, 12300, 12300, 11550], ["20230725", 11050, 73139, 11440, 11630, 11050], ["20230726", 10540, 123332, 11000, 11180, 10480], ["20230727", 10700, 51709, 10400, 10900, 10400], ["20230728", 10900, 32109, 10500, 10910, 10500], ["20230731", 11370, 44301, 11100, 11480, 10790], ["20230801", 11880, 74538, 11250, 12000, 11250], ["20230802", 11490, 54553, 11660, 11940, 11420], ["20230803", 11020, 63614, 11400, 11460, 10890], ["20230804", 11300, 33547, 10910, 11310, 10910], ["20230807", 11320, 30920, 11200, 11590, 11180], ["20230808", 10890, 51547, 11350, 11550, 10810], ["20230809", 11010, 20026, 10800, 11050, 10800], ["20230810", 11070, 37038, 10980, 11120, 10780], ["20230811", 11230, 28861, 11070, 11360, 10930], ["20230814", 11020, 28839, 11230, 11230, 11000], ["20230816", 10500, 74610, 10680, 10900, 10400], ["20230817", 10350, 47049, 10310, 10420, 10100], ["20230818", 10110, 28816, 10110, 10280, 10030], ["20230821", 10150, 21896, 10050, 10260, 10050], ["20230822", 10100, 28975, 10170, 10350, 9980], ["20230823", 10220, 27549, 10000, 10380, 9950], ["20230824", 10530, 28519, 10260, 10600, 10260], ["20230825", 10180, 31672, 10390, 10470, 10180], ["20230828", 10470, 28849, 10260, 10570, 10120], ["20230829", 10930, 46862, 10470, 11000, 10400], ["20230830", 12480, 2932502, 11050, 13330, 11050], ["20230831", 11910, 468514, 12600, 12690, 11830], ["20230901", 11900, 478320, 12010, 12540, 11880], ["20230904", 12040, 156706, 11650, 12110, 11550], ["20230905", 12670, 325111, 12220, 12670, 11770], ["20230906", 12170, 140332, 12540, 12540, 12090], ["20230907", 12270, 130747, 12170, 12460, 12100], ["20230908", 12060, 77385, 12280, 12450, 12000], ["20230911", 12270, 68466, 12190, 12370, 12070], ["20230912", 12010, 408355, 12830, 13180, 11980], ["20230913", 11780, 105879, 11940, 12270, 11600], ["20230914", 12030, 54279, 11780, 12060, 11780], ["20230915", 11900, 40221, 12100, 12100, 11900], ["20230918", 11700, 30225, 11890, 11890, 11670], ["20230919", 11150, 65890, 11750, 11750, 11100], ["20230920", 11140, 25566, 11120, 11290, 11060], ["20230921", 10690, 47918, 10990, 11090, 10650], ["20230922", 10640, 69364, 10500, 10750, 10400], ["20230925", 10350, 36557, 10520, 10640, 10290], ["20230926", 10150, 32989, 10350, 10450, 10130], ["20230927", 10650, 29822, 10020, 10650, 10020], ["20231004", 10300, 69442, 10280, 10720, 10280], ["20231005", 10010, 53477, 10320, 10460, 10000], ["20231006", 10770, 1430485, 10010, 12300, 10010], ["20231010", 10830, 320264, 11500, 11770, 10710], ["20231011", 11010, 82758, 11010, 11150, 10920], ["20231012", 11140, 88309, 10900, 11400, 10900], ["20231013", 10760, 47154, 11140, 11200, 10610], ["20231016", 10410, 45884, 10760, 10760, 10350], ["20231017", 10800, 44543, 10560, 10930, 10560], ["20231018", 10860, 32615, 10620, 10900, 10620], ["20231019", 10250, 50872, 10630, 10720, 10250], ["20231020", 10010, 69806, 10080, 10230, 9900], ["20231023", 9890, 36144, 9890, 10140, 9870], ["20231024", 10260, 39252, 9940, 10260, 9850], ["20231025", 10210, 29206, 10240, 10410, 10180], ["20231026", 10090, 53822, 9910, 10180, 9840], ["20231027", 10030, 30681, 10040, 10180, 9960], ["20231030", 10100, 21217, 9880, 10100, 9880], ["20231031", 9650, 51818, 10120, 10240, 9650], ["20231101", 9930, 27998, 9660, 9970, 9660], ["20231102", 10310, 37216, 10000, 10330, 10000], ["20231103", 10580, 43495, 10330, 10600, 10160], ["20231106", 10860, 44928, 10630, 10870, 10510], ["20231107", 10560, 34267, 10870, 10880, 10450], ["20231108", 10750, 30405, 10590, 10830, 10570], ["20231109", 10730, 28556, 10630, 10770, 10510], ["20231110", 10460, 36405, 10550, 10800, 10370], ["20231113", 10300, 28834, 10470, 10640, 10180], ["20231114", 10610, 23464, 10300, 10630, 10300], ["20231115", 10900, 44452, 10780, 10910, 10670], ["20231116", 11180, 71919, 11070, 11180, 10800], ["20231117", 10990, 33231, 11180, 11200, 10940], ["20231120", 11180, 37271, 10990, 11200, 10950], ["20231121", 11180, 35551, 11250, 11310, 11120], ["20231122", 11270, 42306, 11150, 11280, 10990], ["20231123", 11250, 32596, 11300, 11300, 11050], ["20231124", 11360, 90112, 11300, 11590, 11250], ["20231127", 11060, 38102, 11260, 11300, 11000], ["20231128", 11110, 108886, 11290, 11760, 11080], ["20231129", 11380, 80650, 11210, 11560, 11200], ["20231130", 11400, 41224, 11460, 11460, 11230], ["20231201", 11220, 41295, 11300, 11390, 11070], ["20231204", 11110, 36956, 11150, 11190, 11000], ["20231205", 10550, 52827, 11000, 11080, 10530], ["20231206", 10630, 26359, 10460, 10660, 10460], ["20231207", 10550, 21446, 10550, 10710, 10470], ["20231208", 10950, 34436, 10600, 10950, 10550], ["20231211", 11180, 28378, 11080, 11300, 10980], ["20231212", 11240, 33230, 11080, 11300, 11080], ["20231213", 11150, 25906, 11170, 11470, 11070], ["20231214", 11120, 23865, 11210, 11270, 11100], ["20231215", 11230, 26062, 11120, 11470, 11120], ["20231218", 11400, 36909, 11220, 11460, 11220], ["20231219", 11520, 45329, 11400, 11520, 11230], ["20231220", 11880, 132418, 11700, 11900, 11540], ["20231221", 11880, 95946, 11640, 12060, 11640], ["20231222", 11510, 66740, 11850, 11900, 11480], ["20231226", 11200, 47359, 11510, 11590, 11140], ["20231227", 11390, 48735, 11050, 11440, 11050], ["20231228", 11540, 44586, 11390, 11630, 11250], ["20240102", 11670, 55558, 11540, 11780, 11410], ["20240103", 11620, 35043, 11470, 11640, 11410], ["20240104", 11440, 41018, 11620, 11620, 11230], ["20240105", 11980, 258283, 11330, 12200, 11050], ["20240108", 12210, 225631, 12210, 12430, 11970], ["20240109", 12350, 122934, 12420, 12430, 12110], ["20240110", 12110, 91701, 12360, 12430, 11970], ["20240111", 12280, 301587, 12100, 13120, 12000], ["20240112", 12010, 83400, 12280, 12280, 11940], ["20240115", 11990, 66591, 11980, 12280, 11750], ["20240116", 11930, 48851, 11880, 12120, 11730], ["20240117", 11310, 66387, 11930, 11950, 11310], ["20240118", 11600, 42945, 11260, 11670, 11170], ["20240119", 11920, 98068, 11600, 12160, 11600], ["20240122", 12080, 60760, 12200, 12250, 11870], ["20240123", 12080, 41620, 12060, 12160, 11790], ["20240124", 11770, 44100, 11980, 12000, 11600], ["20240125", 11550, 54066, 11800, 11890, 11400], ["20240126", 12050, 77869, 11540, 12200, 11520], ["20240129", 11990, 67250, 12030, 12230, 11680], ["20240130", 11830, 55351, 11990, 12170, 11680], ["20240131", 11300, 46056, 11600, 11830, 11270], ["20240201", 10920, 52037, 11200, 11440, 10900], ["20240202", 11180, 25538, 11030, 11390, 10970], ["20240205", 10850, 40499, 11250, 11250, 10720], ["20240206", 10770, 25155, 10850, 10980, 10660], ["20240207", 10780, 30495, 10700, 10980, 10610], ["20240208", 10920, 24220, 10790, 10960, 10730], ["20240213", 11000, 31760, 10850, 11150, 10850], ["20240214", 11070, 38546, 10900, 11120, 10820], ["20240215", 11040, 29700, 11080, 11140, 10920], ["20240216", 11040, 23315, 11180, 11180, 10910], ["20240219", 11170, 33893, 11100, 11180, 10950], ["20240220", 11660, 833296, 11400, 12530, 11200], ["20240221", 11770, 145596, 11800, 11930, 11530], ["20240222", 11580, 97598, 11690, 11930, 11560], ["20240223", 11420, 52291, 11600, 11630, 11330], ["20240226", 11440, 35233, 11420, 11550, 11300], ["20240227", 10970, 68377, 11310, 11380, 10960], ["20240228", 10900, 29334, 10910, 11080, 10900], ["20240229", 10740, 38508, 10930, 10930, 10680], ["20240304", 10790, 28976, 10790, 11050, 10690], ["20240305", 10520, 32805, 10700, 10780, 10510], ["20240306", 10430, 26362, 10400, 10690, 10400], ["20240307", 10310, 39065, 10420, 10450, 10300], ["20240308", 10450, 36965, 10310, 10830, 10260], ["20240311", 10150, 41861, 10360, 10520, 10150], ["20240312", 10070, 44039, 10150, 10210, 10010], ["20240313", 9990, 51353, 10100, 10150, 9950], ["20240314", 9900, 74579, 9950, 10030, 9800], ["20240315", 9780, 29376, 9900, 9940, 9780], ["20240318", 9920, 28445, 9720, 10070, 9710], ["20240319", 9940, 26546, 9970, 9970, 9790], ["20240320", 10170, 170757, 10180, 11190, 10030], ["20240321", 10200, 51183, 10140, 10240, 10050], ["20240322", 10230, 30416, 10200, 10280, 10060], ["20240325", 10120, 20877, 10230, 10240, 10080], ["20240326", 10120, 17325, 10130, 10190, 10010], ["20240327", 10120, 18421, 10150, 10290, 10050], ["20240328", 10100, 14972, 10070, 10280, 10070], ["20240329", 9990, 23426, 10070, 10200, 9980], ["20240401", 10010, 17427, 9990, 10080, 9980], ["20240402", 9900, 27780, 9960, 10010, 9900], ["20240403", 9640, 55877, 9890, 9900, 9630], ["20240404", 9600, 19104, 9580, 9770, 9580], ["20240405", 9610, 18782, 9600, 9660, 9530], ["20240408", 9750, 79916, 9930, 10480, 9630], ["20240409", 9660, 18793, 9780, 9840, 9600], ["20240411", 9570, 13418, 9540, 9700, 9500], ["20240412", 9580, 11091, 9570, 9700, 9520], ["20240415", 9320, 33937, 9470, 9480, 9220], ["20240416", 9280, 266406, 9760, 10500, 9230], ["20240417", 9270, 24153, 9250, 9450, 9250], ["20240418", 9280, 19948, 9310, 9450, 9270], ["20240419", 9100, 25589, 9250, 9320, 9010], ["20240422", 9170, 20818, 9030, 9170, 9030], ["20240423", 9110, 24494, 9200, 9230, 9080], ["20240424", 9330, 51800, 9250, 9690, 9200], ["20240425", 9220, 18375, 9220, 9280, 9190], ["20240426", 9130, 18931, 9270, 9360, 9100], ["20240429", 9500, 43212, 9490, 9500, 9300], ["20240430", 9900, 3122776, 9940, 11300, 9840], ["20240502", 9780, 106938, 9720, 9890, 9610], ["20240503", 9630, 76697, 9720, 9850, 9610], ["20240507", 9740, 91170, 9690, 9960, 9630], ["20240508", 9830, 74574, 9700, 9960, 9650], ["20240509", 9660, 38949, 9710, 9840, 9650], ["20240510", 9580, 44025, 9700, 9740, 9520], ["20240513", 9390, 43962, 9530, 9540, 9370], ["20240514", 9580, 28609, 9400, 9620, 9400], ["20240516", 9570, 22781, 9580, 9630, 9510], ["20240517", 9550, 16425, 9470, 9590, 9470], ["20240520", 9340, 42133, 9500, 9570, 9280], ["20240521", 9340, 27972, 9340, 9340, 9260], ["20240522", 9360, 17860, 9320, 9440, 9300], ["20240523", 9320, 23318, 9290, 9360, 9170], ["20240524", 9180, 17696, 9200, 9370, 9170], ["20240527", 9220, 20105, 9320, 9320, 9150], ["20240528", 9300, 33315, 9600, 9620, 9250], ["20240529", 9230, 10391, 9260, 9340, 9210], ["20240530", 9220, 16158, 9230, 9280, 9150], ["20240531", 9200, 17967, 9180, 9270, 9150], ["20240603", 9110, 20699, 9180, 9300, 9110], ["20240604", 9090, 18582, 9080, 9190, 9060], ["20240605", 9110, 21051, 9090, 9200, 9030], ["20240607", 9080, 8325, 9070, 9140, 9060], ["20240610", 9160, 19225, 9080, 9240, 9070], ["20240611", 9170, 11729, 9090, 9250, 9090], ["20240612", 9430, 75289, 9170, 9590, 9140], ["20240613", 9320, 14456, 9530, 9530, 9300], ["20240614", 9060, 39668, 9210, 9290, 9010], ["20240617", 8880, 33529, 9050, 9050, 8880], ["20240618", 8880, 101620, 9200, 9380, 8840], ["20240619", 9070, 40973, 8850, 9270, 8800], ["20240620", 8810, 31555, 9090, 9090, 8810], ["20240621", 8690, 30071, 8880, 8880, 8650], ["20240624", 8210, 32252, 8640, 8680, 8180], ["20240625", 8290, 28746, 8190, 8450, 8190], ["20240626", 8360, 14064, 8300, 8460, 8260], ["20240627", 8140, 17615, 8360, 8410, 8130], ["20240628", 8370, 23643, 8040, 8370, 8040], ["20240701", 8580, 29976, 8420, 8640, 8220], ["20240702", 8300, 29630, 8480, 8620, 8250], ["20240703", 8230, 17036, 8220, 8450, 8200], ["20240704", 8400, 36716, 8350, 8640, 8040], ["20240705", 8360, 15691, 8380, 8450, 8250], ["20240708", 8230, 32369, 8260, 8420, 8190], ["20240709", 8490, 77740, 8210, 8790, 8210], ["20240710", 8480, 14639, 8490, 8540, 8310], ["20240711", 8360, 24685, 8470, 8510, 8290], ["20240712", 8320, 21501, 8260, 8480, 8260], ["20240715", 8770, 374462, 9290, 9450, 8550], ["20240716", 8600, 101244, 8720, 9160, 8600], ["20240717", 8510, 40944, 8600, 8840, 8500], ["20240718", 8280, 39002, 8450, 8500, 8210], ["20240719", 8320, 62106, 8480, 8500, 8120], ["20240722", 7990, 37390, 8260, 8360, 7990], ["20240723", 7880, 24960, 7990, 8100, 7870], ["20240724", 7760, 23795, 7750, 7920, 7680], ["20240725", 7480, 34152, 7530, 7710, 7380], ["20240726", 7480, 17725, 7450, 7490, 7390], ["20240729", 7610, 23507, 7430, 7650, 7410], ["20240730", 7420, 21269, 7550, 7650, 7410], ["20240731", 7500, 18751, 7400, 7500, 7310], ["20240801", 7540, 23318, 7430, 7610, 7430], ["20240802", 7060, 58690, 7260, 7410, 7040], ["20240805", 5640, 117529, 7050, 7050, 5410], ["20240806", 6150, 90564, 5570, 6450, 5570], ["20240807", 6380, 41116, 5940, 6450, 5940], ["20240808", 6430, 19020, 6320, 6430, 6250], ["20240809", 6500, 20952, 6370, 6600, 6370], ["20240812", 6770, 13311, 6480, 6780, 6470], ["20240813", 6860, 14553, 6640, 6870, 6580], ["20240814", 7020, 15471, 6880, 7050, 6780], ["20240816", 6880, 14529, 7050, 7100, 6840], ["20240819", 6840, 9719, 6880, 6920, 6750], ["20240820", 6900, 6953, 6850, 6950, 6820], ["20240821", 6840, 6096, 6940, 6960, 6760], ["20240822", 6730, 9494, 6840, 6860, 6630], ["20240823", 6710, 20227, 6710, 6770, 6450], ["20240826", 6500, 12264, 6710, 6710, 6450], ["20240827", 6720, 68664, 6400, 7120, 6400], ["20240828", 6700, 30935, 6660, 6770, 6450], ["20240829", 6500, 82691, 6980, 7140, 6480], ["20240830", 6600, 11357, 6510, 6610, 6480], ["20240902", 6600, 8720, 6630, 6640, 6520], ["20240903", 6540, 6113, 6590, 6640, 6470], ["20240904", 6140, 34015, 6220, 6380, 6070], ["20240905", 6990, 2407532, 6140, 7980, 6120], ["20240906", 7040, 2358740, 7070, 8380, 7000], ["20240909", 6630, 194236, 6870, 6870, 6410], ["20240910", 6070, 166723, 6640, 6750, 6070], ["20240911", 6180, 137957, 6030, 6470, 6020], ["20240912", 6390, 85222, 6270, 6440, 6220], ["20240913", 6440, 39028, 6390, 6500, 6320], ["20240919", 6600, 73179, 6550, 6650, 6310], ["20240920", 6570, 58720, 6600, 6810, 6560], ["20240923", 6640, 76847, 6570, 6730, 6370], ["20240924", 6700, 66396, 6740, 6900, 6630], ["20240925", 6640, 32182, 6770, 6810, 6640], ["20240926", 6900, 38515, 6740, 6900, 6640], ["20240927", 6760, 33453, 6880, 6900, 6710], ["20240930", 6600, 32972, 6790, 6870, 6580], ["20241002", 6680, 27978, 6540, 6800, 6510], ["20241004", 6640, 26935, 6680, 6790, 6530], ["20241007", 6600, 37342, 6750, 6890, 6600], ["20241008", 6460, 28731, 6530, 6610, 6430], ["20241010", 6360, 21035, 6500, 6540, 6350], ["20241011", 6390, 288709, 6360, 7000, 6310], ["20241014", 6350, 23067, 6320, 6380, 6270], ["20241015", 6290, 14882, 6310, 6410, 6280], ["20241016", 6300, 12597, 6260, 6330, 6210], ["20241017", 6240, 12952, 6340, 6400, 6220], ["20241018", 6130, 22735, 6200, 6310, 6060], ["20241021", 6100, 8772, 6020, 6170, 6020], ["20241022", 5950, 23248, 6030, 6100, 5900], ["20241023", 6060, 12058, 5980, 6060, 5930], ["20241024", 5970, 16957, 6100, 6100, 5890], ["20241025", 5800, 20421, 5990, 6030, 5750], ["20241028", 5950, 22352, 5750, 5960, 5740], ["20241029", 5950, 8401, 5900, 5950, 5830], ["20241030", 5930, 20929, 5950, 6040, 5900], ["20241031", 5970, 37433, 5870, 5970, 5700], ["20241101", 5850, 12609, 5950, 5980, 5800], ["20241104", 5940, 10680, 5850, 5970, 5850], ["20241105", 6040, 11792, 5900, 6070, 5900], ["20241106", 6170, 173255, 5990, 6650, 5990], ["20241107", 6300, 53309, 6200, 6380, 6110], ["20241108", 6410, 38734, 6450, 6450, 6280], ["20241111", 6210, 34675, 6370, 6450, 6170], ["20241112", 5770, 50910, 6210, 6270, 5750], ["20241113", 5590, 28978, 5770, 5800, 5560], ["20241114", 5500, 24197, 5590, 5660, 5500], ["20241115", 5440, 23603, 5420, 5690, 5360], ["20241118", 6050, 1445013, 5440, 6780, 5420], ["20241119", 6950, 4254673, 6180, 7860, 5750], ["20241120", 6660, 289113, 6910, 6920, 6620], ["20241121", 7200, 4795873, 6600, 8370, 6470], ["20241122", 7270, 596936, 7150, 7660, 7150], ["20241125", 7360, 245295, 7450, 7580, 7270], ["20241126", 7400, 284850, 7250, 7810, 7150], ["20241127", 7230, 166773, 7440, 7440, 7200], ["20241128", 7060, 140681, 7190, 7280, 7010], ["20241129", 6840, 142547, 7160, 7330, 6700], ["20241202", 7220, 559255, 6910, 7600, 6910], ["20241203", 7000, 141404, 7160, 7350, 6990], ["20241204", 6940, 330564, 6780, 7480, 6740], ["20241205", 6370, 151826, 6890, 6930, 6360], ["20241206", 6180, 157727, 6400, 6530, 5890], ["20241209", 5640, 110309, 6010, 6010, 5600], ["20241210", 6180, 77481, 5640, 6180, 5640], ["20241211", 6770, 169263, 6280, 6850, 6250], ["20241212", 6630, 111731, 6920, 6940, 6510], ["20241213", 6960, 162255, 6830, 7130, 6630], ["20241216", 8290, 1219158, 7490, 8840, 7200], ["20241217", 8360, 335104, 8600, 8740, 8170], ["20241218", 8440, 425914, 8510, 8820, 8290], ["20241219", 8070, 267413, 8200, 8600, 8000], ["20241220", 7740, 242728, 8300, 8300, 7430], ["20241223", 7800, 105016, 7700, 7920, 7540], ["20241224", 7440, 117215, 7910, 7910, 7400], ["20241226", 7410, 119485, 7580, 7830, 7360], ["20241227", 7590, 95071, 7350, 7590, 7250], ["20241230", 8040, 180040, 7400, 8100, 7360], ["20250102", 8030, 147186, 8000, 8160, 7730], ["20250103", 8110, 83923, 8000, 8140, 7850], ["20250106", 7960, 94835, 8180, 8180, 7910], ["20250107", 7820, 112918, 8000, 8000, 7580], ["20250108", 7720, 59088, 7800, 7820, 7600], ["20250109", 7650, 47725, 7720, 7790, 7430], ["20250110", 7790, 212872, 7650, 8270, 7570], ["20250113", 7560, 32863, 7760, 7770, 7550], ["20250114", 7620, 29559, 7560, 7620, 7410], ["20250115", 7710, 154694, 7680, 8080, 7680], ["20250116", 7730, 50207, 7730, 7850, 7710], ["20250117", 7620, 40004, 7870, 7870, 7550], ["20250120", 7650, 29849, 7730, 7750, 7480], ["20250121", 7630, 32756, 7650, 7650, 7450], ["20250122", 7600, 32584, 7550, 7750, 7550], ["20250123", 7270, 35811, 7700, 7700, 7270], ["20250124", 7320, 19644, 7320, 7450, 7130], ["20250131", 7450, 17864, 7380, 7460, 7310], ["20250203", 8240, 1912911, 7390, 8660, 7100], ["20250204", 8050, 2742880, 7910, 9520, 7770], ["20250205", 8130, 270362, 8100, 8380, 8050], ["20250206", 7960, 156145, 8270, 8270, 7810], ["20250207", 7980, 196495, 7850, 8190, 7840], ["20250210", 8100, 88717, 7950, 8100, 7770], ["20250211", 7850, 64117, 8100, 8100, 7830], ["20250212", 7570, 59770, 7920, 7920, 7560], ["20250213", 7610, 33221, 7570, 7760, 7540], ["20250214", 7610, 43485, 7620, 7730, 7550], ["20250217", 7760, 34522, 7680, 7820, 7650], ["20250218", 7690, 35266, 7730, 7780, 7590], ["20250219", 7620, 39029, 7690, 7720, 7580], ["20250220", 7360, 78870, 7670, 7740, 7240], ["20250221", 7250, 28349, 7280, 7360, 7120], ["20250224", 7240, 22883, 7250, 7250, 7110], ["20250225", 7060, 40182, 7250, 7280, 7030], ["20250226", 7030, 25075, 7150, 7150, 7000], ["20250227", 6960, 27173, 7030, 7140, 6950], ["20250228", 6600, 69090, 6950, 6950, 6540], ["20250304", 6470, 51307, 6590, 6690, 6460], ["20250305", 6640, 20654, 6570, 6710, 6530], ["20250306", 6580, 18955, 6640, 6730, 6540], ["20250307", 6380, 33666, 6570, 6600, 6320], ["20250310", 6490, 18803, 6340, 6550, 6310], ["20250311", 6410, 25027, 6360, 6430, 6170], ["20250312", 6550, 7959, 6350, 6570, 6350], ["20250313", 6360, 20296, 6580, 6580, 6350], ["20250314", 6520, 11044, 6350, 6530, 6300], ["20250317", 6500, 13928, 6520, 6650, 6460], ["20250318", 6500, 8816, 6500, 6590, 6440], ["20250319", 6430, 14101, 6540, 6710, 6390], ["20250320", 6330, 10653, 6510, 6510, 6330], ["20250321", 6220, 19701, 6390, 6390, 6150], ["20250324", 6250, 10229, 6230, 6270, 6180], ["20250325", 6130, 21528, 6300, 6360, 6060], ["20250326", 6200, 15367, 6130, 6250, 6120], ["20250327", 6030, 19619, 6120, 6180, 6000], ["20250328", 5950, 20737, 5990, 6060, 5830], ["20250331", 5840, 22896, 5700, 5930, 5700], ["20250401", 6050, 25154, 5780, 6080, 5780], ["20250402", 6220, 38429, 6210, 6400, 5900], ["20250403", 6160, 10628, 6210, 6210, 6000], ["20250404", 6240, 15482, 6000, 6370, 6000], ["20250407", 5790, 47462, 6010, 6010, 5660], ["20250408", 5800, 21810, 5810, 6040, 5800], ["20250409", 5920, 100626, 5760, 6330, 5610], ["20250410", 6100, 39296, 6250, 6250, 5990], ["20250411", 6140, 24964, 6100, 6250, 5980], ["20250414", 6590, 122690, 6150, 6670, 6150], ["20250415", 6630, 91252, 6620, 6780, 6510], ["20250416", 6490, 42884, 6620, 6640, 6450], ["20250417", 6860, 63347, 6450, 6860, 6420], ["20250418", 6860, 27061, 6820, 6870, 6640], ["20250421", 6830, 35192, 6820, 6950, 6740], ["20250422", 6800, 21845, 6800, 6820, 6640], ["20250423", 6870, 18894, 6830, 6870, 6730], ["20250424", 6850, 13397, 6870, 6880, 6740], ["20250425", 6860, 31651, 6870, 7030, 6830], ["20250428", 7080, 121776, 6950, 7310, 6900], ["20250429", 6910, 39253, 7100, 7100, 6800], ["20250430", 6750, 20207, 6900, 6930, 6690], ["20250502", 6780, 12542, 6750, 6900, 6730], ["20250507", 6820, 19126, 6750, 6840, 6700], ["20250508", 6660, 22306, 6760, 6840, 6650], ["20250509", 6390, 38073, 6640, 6710, 6380], ["20250512", 6600, 23518, 6460, 6700, 6350], ["20250513", 6590, 11847, 6560, 6680, 6550], ["20250514", 6640, 14578, 6590, 6700, 6540], ["20250515", 6640, 8232, 6640, 6650, 6560], ["20250516", 6420, 34579, 6640, 6790, 6420], ["20250519", 6110, 27083, 6310, 6420, 6100], ["20250520", 6130, 12535, 6100, 6250, 6100], ["20250521", 6190, 9923, 6120, 6260, 6120], ["20250522", 6080, 14768, 6210, 6250, 6070], ["20250523", 6060, 11544, 6240, 6240, 6050], ["20250526", 6120, 20573, 6010, 6360, 5990], ["20250527", 6110, 6047, 6110, 6210, 6080], ["20250528", 6160, 14974, 6110, 6240, 6110], ["20250529", 6220, 7109, 6170, 6300, 6170], ["20250530", 6210, 15015, 6150, 6270, 6140], ["20250602", 6260, 11451, 6210, 6290, 6200], ["20250604", 6510, 16092, 6340, 6560, 6280], ["20250605", 6530, 17251, 6500, 6620, 6470], ["20250609", 6740, 115875, 6530, 7080, 6530], ["20250610", 6670, 26775, 6740, 6760, 6570], ["20250611", 6840, 28229, 6670, 6870, 6620], ["20250612", 6830, 14784, 6780, 6870, 6660], ["20250613", 6550, 38687, 6850, 6890, 6430], ["20250616", 6650, 23761, 6550, 6700, 6400], ["20250617", 6560, 23328, 6650, 6690, 6470], ["20250618", 6860, 1411438, 6620, 7770, 6520], ["20250619", 6940, 223615, 6850, 7300, 6780], ["20250620", 7050, 79547, 6990, 7140, 6710], ["20250623", 6940, 51476, 6900, 7050, 6740], ["20250624", 7100, 67081, 7000, 7150, 6980], ["20250625", 7010, 44148, 7100, 7100, 6930], ["20250626", 6850, 33156, 7010, 7010, 6710], ["20250627", 6740, 19106, 6850, 6910, 6710], ["20250630", 6600, 31390, 6710, 6800, 6540], ["20250701", 6690, 17597, 6560, 6740, 6560], ["20250702", 6650, 17659, 6670, 6670, 6570], ["20250703", 6630, 14312, 6650, 6750, 6630], ["20250704", 6600, 16652, 6630, 6700, 6560], ["20250707", 6600, 21791, 6590, 6710, 6560], ["20250708", 6530, 20703, 6550, 6690, 6500], ["20250709", 6540, 16873, 6530, 6600, 6450], ["20250710", 6610, 21645, 6490, 6680, 6490], ["20250711", 6660, 19858, 6610, 6730, 6600], ["20250714", 6570, 20494, 6660, 6700, 6500], ["20250715", 6530, 24080, 6510, 6560, 6460], ["20250716", 6450, 16804, 6500, 6550, 6440], ["20250717", 6390, 26096, 6430, 6470, 6340], ["20250718", 6340, 21071, 6370, 6430, 6340], ["20250721", 6340, 11865, 6340, 6370, 6320], ["20250722", 6330, 15932, 6340, 6510, 6330], ["20250723", 6330, 12225, 6310, 6370, 6230], ["20250724", 6170, 198598, 6330, 7160, 6150], ["20250725", 6260, 17844, 6190, 6280, 6130], ["20250728", 6290, 11033, 6260, 6300, 6210], ["20250729", 6140, 23770, 6290, 6320, 6100], ["20250730", 6180, 9857, 6110, 6260, 6110], ["20250731", 6150, 15961, 6130, 6210, 6100], ["20250801", 6010, 19758, 6100, 6140, 5940], ["20250804", 5930, 18485, 5880, 6020, 5830], ["20250805", 5930, 15362, 5900, 5980, 5870], ["20250806", 6090, 10162, 5830, 6120, 5830], ["20250807", 6090, 6620, 6120, 6120, 5990], ["20250808", 6100, 6735, 6090, 6130, 6060], ["20250811", 6090, 7390, 6040, 6100, 5990], ["20250812", 6030, 7091, 6010, 6130, 6010], ["20250813", 6000, 14170, 6060, 6080, 5940], ["20250814", 5940, 6566, 6170, 6170, 5940], ["20250818", 5890, 5334, 6000, 6020, 5840], ["20250819", 5780, 21596, 5720, 5930, 5710], ["20250820", 5640, 21803, 5780, 5780, 5630], ["20250821", 5790, 461956, 5650, 6690, 5650], ["20250822", 5920, 527161, 5860, 6680, 5710], ["20250825", 5990, 37856, 6000, 6150, 5970], ["20250826", 5970, 25168, 6030, 6070, 5900], ["20250827", 5810, 43603, 5960, 6030, 5810], ["20250828", 6010, 19271, 5820, 6060, 5820], ["20250829", 5910, 13891, 6050, 6050, 5900], ["20250901", 5810, 15787, 5900, 5900, 5800], ["20250902", 5840, 7091, 5810, 5890, 5780], ["20250903", 5800, 17193, 5840, 5840, 5670], ["20250904", 5860, 7725, 5780, 5900, 5740], ["20250905", 5780, 11845, 5820, 5880, 5730], ["20250908", 5820, 34179, 5810, 5820, 5680], ["20250909", 5820, 11468, 5830, 5860, 5730], ["20250910", 5850, 13004, 5790, 5890, 5780], ["20250911", 5950, 33636, 5860, 6020, 5860], ["20250912", 5990, 16808, 5940, 6030, 5940], ["20250915", 5890, 24721, 5950, 5980, 5870], ["20250916", 6140, 2488012, 5890, 6980, 5890], ["20250917", 6070, 89965, 6140, 6220, 6050], ["20250918", 6010, 61848, 6090, 6140, 6010], ["20250919", 6240, 74707, 6060, 6255, 5970], ["20250922", 6130, 47401, 6280, 6300, 6130], ["20250923", 6060, 41221, 6130, 6230, 6060], ["20250924", 6060, 31630, 6060, 6130, 5980], ["20250925", 6120, 22300, 6090, 6120, 6010], ["20250926", 5920, 38745, 6120, 6120, 5860], ["20250929", 6030, 18094, 6040, 6090, 5980], ["20250930", 5930, 15771, 6090, 6090, 5920], ["20251001", 5820, 36369, 5890, 5960, 5810], ["20251002", 5820, 21436, 5960, 5960, 5730], ["20251010", 5810, 20411, 5820, 5850, 5750], ["20251013", 5830, 16204, 5740, 5850, 5730], ["20251014", 5800, 27286, 5840, 5900, 5770], ["20251015", 5950, 18251, 5870, 5970, 5790], ["20251016", 5800, 32274, 6000, 6000, 5790], ["20251017", 5730, 25383, 5860, 5900, 5690], ["20251020", 5760, 9454, 5740, 5780, 5690], ["20251021", 5770, 13955, 5760, 5830, 5700], ["20251022", 5820, 16587, 5860, 5870, 5690], ["20251023", 5840, 17532, 5800, 5840, 5750], ["20251024", 5790, 13996, 5840, 5840, 5730], ["20251027", 5730, 25328, 5800, 5830, 5670], ["20251028", 5770, 25729, 5740, 5770, 5680], ["20251029", 5680, 36983, 5800, 5800, 5640], ["20251030", 5750, 21068, 5810, 5810, 5610], ["20251031", 5960, 57243, 5780, 6040, 5640], ["20251103", 5750, 69793, 5960, 6140, 5720], ["20251104", 5550, 58709, 5670, 5770, 5430], ["20251105", 5440, 38536, 5430, 5540, 5310], ["20251106", 5590, 16237, 5430, 5730, 5400], ["20251107", 5570, 29391, 5590, 5590, 5400], ["20251110", 5690, 13435, 5570, 5710, 5460], ["20251111", 5600, 15266, 5690, 5790, 5480], ["20251112", 5610, 12815, 5750, 5750, 5530], ["20251113", 5620, 25419, 5610, 5670, 5580], ["20251114", 5680, 21821, 5570, 5780, 5530], ["20251117", 5560, 7918, 5680, 5680, 5530], ["20251118", 5330, 17780, 5550, 5550, 5330], ["20251119", 5200, 16729, 5330, 5460, 5200], ["20251120", 5280, 9337, 5340, 5350, 5200], ["20251121", 5170, 16540, 5330, 5330, 5100], ["20251124", 5120, 15780, 5170, 5280, 5050], ["20251125", 5120, 11972, 5100, 5240, 5050], ["20251126", 5250, 10215, 5120, 5300, 5120], ["20251127", 5360, 18125, 5290, 5430, 5200], ["20251128", 5620, 25306, 5360, 5630, 5360], ["20251201", 5650, 20176, 5630, 5720, 5550], ["20251202", 5620, 13762, 5650, 5700, 5560], ["20251203", 5690, 12135, 5580, 5710, 5570], ["20251204", 5700, 14762, 5650, 5750, 5640], ["20251205", 5810, 22941, 5760, 5830, 5500], ["20251208", 5790, 24355, 5920, 5920, 5740], ["20251209", 5800, 15731, 5790, 5860, 5700], ["20251210", 5730, 7236, 5800, 5810, 5690], ["20251211", 5740, 10991, 5750, 5790, 5600], ["20251212", 5830, 18477, 5740, 5890, 5690], ["20251215", 5750, 15299, 5830, 5880, 5680], ["20251216", 5750, 32302, 5990, 5990, 5650], ["20251217", 5730, 29804, 5710, 6000, 5710], ["20251218", 5670, 8677, 5780, 5780, 5620], ["20251219", 5750, 10180, 5690, 5750, 5600], ["20251222", 5690, 6942, 5860, 5860, 5670], ["20251223", 5870, 20577, 5720, 5870, 5670], ["20251224", 5960, 86970, 5960, 6110, 5800], ["20251226", 6230, 201794, 6090, 6410, 5980], ["20251229", 6150, 54841, 6230, 6240, 6100], ["20251230", 5940, 39359, 6150, 6200, 5920], ["20260102", 6000, 20398, 5940, 6050, 5900], ["20260105", 5890, 18082, 6000, 6050, 5890], ["20260106", 6000, 43558, 5890, 6220, 5840], ["20260107", 6150, 116800, 6000, 6420, 5920], ["20260108", 6110, 27343, 6130, 6250, 6030], ["20260109", 6220, 29127, 6060, 6350, 6060], ["20260112", 6260, 17101, 6200, 6290, 6130], ["20260113", 6120, 56139, 6210, 6430, 6120], ["20260114", 6020, 18906, 6140, 6160, 5990], ["20260115", 6020, 17483, 5980, 6080, 5930], ["20260116", 6060, 12340, 6030, 6070, 6010], ["20260119", 6090, 28992, 5820, 6150, 5820], ["20260120", 6020, 14278, 6100, 6100, 5910], ["20260121", 5910, 28921, 6010, 6050, 5810], ["20260122", 5860, 39832, 5910, 5960, 5800], ["20260123", 5810, 41292, 5860, 5980, 5790], ["20260126", 5710, 40389, 5780, 5780, 5400], ["20260127", 5750, 36283, 5710, 5880, 5700], ["20260128", 5900, 33308, 5790, 5910, 5760], ["20260129", 5860, 34219, 5900, 5900, 5770], ["20260130", 5810, 40511, 5860, 5990, 5770], ["20260202", 5610, 54659, 5560, 5800, 5500], ["20260203", 5900, 736297, 5570, 6750, 5570], ["20260204", 5890, 59170, 5840, 5950, 5760], ["20260205", 5810, 26198, 5880, 5900, 5800], ["20260206", 5640, 23334, 5790, 5790, 5520], ["20260209", 5650, 22407, 5670, 5740, 5600], ["20260210", 5620, 33946, 5670, 5680, 5610], ["20260211", 5570, 46821, 5620, 5690, 5540], ["20260212", 5560, 21424, 5570, 5570, 5490], ["20260213", 5490, 33501, 5460, 5510, 5440], ["20260219", 5490, 40480, 5600, 5600, 5400], ["20260220", 5470, 28608, 5520, 5520, 5410], ["20260223", 5490, 18710, 5490, 5510, 5430], ["20260224", 5500, 40053, 5490, 5570, 5460], ["20260225", 5510, 38483, 5530, 5530, 5430], ["20260226", 5450, 36057, 5520, 5520, 5420], ["20260227", 5240, 47255, 5420, 5440, 5240], ["20260303", 4940, 66550, 5200, 5210, 4940], ["20260304", 4000, 83286, 4900, 4900, 4000], ["20260305", 4345, 39440, 4150, 4400, 4150], ["20260306", 4500, 29956, 4345, 4530, 4325], ["20260309", 4215, 19203, 4495, 4495, 4165], ["20260310", 4370, 11360, 4265, 4420, 4265], ["20260311", 4495, 20896, 4345, 4570, 4345], ["20260312", 4540, 11917, 4485, 4595, 4480], ["20260313", 4670, 17639, 4500, 4705, 4460], ["20260316", 4575, 11078, 4670, 4680, 4530], ["20260317", 4550, 11986, 4625, 4650, 4500], ["20260318", 4530, 10095, 4555, 4640, 4505], ["20260319", 4580, 3994, 4535, 4590, 4500], ["20260320", 4640, 11210, 4550, 4645, 4550], ["20260323", 4430, 14077, 4640, 4640, 4385], ["20260324", 4430, 5555, 4495, 4495, 4385], ["20260325", 4665, 6347, 4490, 4665, 4430], ["20260326", 4670, 9209, 4665, 4710, 4490], ["20260327", 4670, 21838, 4670, 4670, 4490], ["20260330", 4630, 6422, 4670, 4670, 4510], ["20260331", 4735, 15114, 4630, 4765, 4610], ["20260401", 4765, 17148, 4735, 4790, 4650], ["20260402", 4435, 28441, 4760, 4760, 4400], ["20260403", 4470, 9219, 4455, 4520, 4410], ["20260406", 4430, 11184, 4440, 4520, 4430], ["20260407", 4700, 323255, 4430, 5500, 4380], ["20260408", 4740, 33686, 4700, 4785, 4615], ["20260409", 4980, 52390, 4740, 5060, 4650], ["20260410", 4925, 22376, 5020, 5040, 4845], ["20260413", 4860, 13420, 4915, 4915, 4790], ["20260414", 4890, 21924, 4850, 4930, 4600], ["20260415", 5030, 17013, 4890, 5030, 4890], ["20260416", 5160, 38206, 5030, 5230, 5020], ["20260417", 5180, 10605, 5170, 5210, 5120], ["20260420", 5110, 15320, 5180, 5300, 5000], ["20260421", 4990, 22880, 5080, 5110, 4980], ["20260422", 5080, 25361, 5120, 5120, 4910], ["20260423", 4960, 23354, 5180, 5180, 4950], ["20260424", 4995, 10412, 4960, 5020, 4960], ["20260427", 5020, 13462, 5050, 5070, 4945], ["20260428", 4980, 25510, 5020, 5020, 4925], ["20260429", 4970, 17112, 4995, 5040, 4940], ["20260430", 4850, 17870, 4970, 4995, 4840], ["20260504", 4775, 19415, 4880, 4930, 4765], ["20260506", 4620, 23728, 4895, 4895, 4605], ["20260507", 4560, 15794, 4620, 4695, 4515], ["20260508", 4640, 11558, 4630, 4725, 4500], ["20260511", 4525, 16723, 4600, 4600, 4500], ["20260512", 4480, 36611, 4520, 4525, 4430], ["20260513", 4400, 14111, 4480, 4480, 4395], ["20260514", 4415, 11616, 4400, 4435, 4350], ["20260515", 4265, 23437, 4415, 4500, 4265], ["20260518", 4180, 10340, 4255, 4265, 4100], ["20260519", 4025, 12502, 4180, 4305, 4015], ["20260520", 3940, 22965, 4030, 4260, 3920], ["20260521", 3990, 7649, 3955, 4100, 3955], ["20260522", 4200, 13848, 3990, 4295, 3990], ["20260526", 4060, 14644, 4200, 4250, 4050], ["20260527", 3965, 29992, 4085, 4085, 3890], ["20260528", 3885, 20373, 3970, 3980, 3740], ["20260529", 3770, 16268, 3805, 3885, 3750], ["20260601", 3510, 35917, 3770, 4065, 3430], ["20260602", 3330, 33505, 3495, 3505, 3115], ["20260604", 3170, 9258, 3330, 3500, 3150], ["20260605", 3310, 22729, 3170, 3490, 3140], ["20260608", 3065, 15406, 3015, 3300, 3015], ["20260609", 2950, 58526, 3055, 3140, 2890], ["20260610", 2715, 111495, 2950, 2960, 2520], ["20260611", 2975, 60726, 2710, 2980, 2540], ["20260612", 3000, 40166, 2975, 3030, 2900], ["20260615", 3260, 43535, 3000, 3310, 3000], ["20260616", 3390, 43652, 3230, 3490, 3155], ["20260617", 3640, 29236, 3390, 3690, 3325], ["20260618", 3635, 20407, 3640, 3695, 3480], ["20260619", 3370, 22224, 3525, 3630, 3180], ["20260622", 3240, 20369, 3345, 3370, 3200], ["20260623", 3315, 42436, 3240, 3500, 3075], ["20260624", 3360, 25395, 3290, 3500, 3190], ["20260625", 3540, 78153, 3315, 3995, 3210], ["20260626", 3540, 40667, 3710, 3715, 3460], ["20260629", 3655, 33774, 3515, 3890, 3390], ["20260630", 3900, 35809, 3625, 3980, 3625], ["20260701", 3860, 30092, 4000, 4200, 3800], ["20260702", 3995, 26440, 3830, 4060, 3597], ["20260703", 3815, 36281, 3965, 4075, 3750], ["20260706", 3730, 8577, 3815, 3815, 3660], ["20260707", 3595, 5747, 3700, 3725, 3545], ["20260708", 3445, 9383, 3585, 3590, 3375], ["20260709", 3535, 18084, 3420, 3680, 3300], ["20260710", 3535, 9615, 3365, 3655, 3365], ["20260713", 3420, 7882, 3535, 3585, 3405], ["20260714", 3460, 10473, 3200, 3500, 3200], ["20260715", 3575, 11602, 3435, 3680, 3435], ["20260716", 3455, 8732, 3415, 3540, 3355], ["20260720", 3100, 8080, 3455, 3640, 3100], ["20260721", 3370, 13414, 3075, 3485, 3075], ["20260722", 3265, 4139, 3370, 3485, 3260], ["20260723", 3315, 5753, 3480, 3480, 3225], ["20260724", 3200, 6472, 3330, 3380, 3185], ["20260727", 3520, 13164, 3200, 3520, 3185], ["20260728", 3235, 3834, 3410, 3410, 3225], ["20260729", 3010, 23023, 3210, 3385, 2955], ["20260730", 2985, 14968, 2985, 3100, 2970], ["20260731", 3270, 13422, 3000, 3295, 3000], ["20260803", 3420, 8744, 3140, 3450, 3100], ["20260804", 3545, 14188, 3260, 3560, 3260], ["20260805", 3540, 11187, 3760, 3760, 3380], ["20260806", 3615, 8839, 3730, 3730, 3545], ["20260807", 3625, 3014, 3685, 3685, 3530], ["20260810", 3685, 7489, 3625, 3690, 3600], ["20260811", 3685, 3040, 3655, 3685, 3610], ["20260812", 3735, 11961, 3685, 3785, 3500], ["20260813", 3820, 7616, 3920, 3920, 3575], ["20260814", 3880, 10060, 3820, 3920, 3705], ["20260818", 3805, 5350, 3980, 3980, 3760], ["20260819", 3725, 7253, 3805, 3810, 3680], ["20260820", 3905, 10657, 3735, 3915, 3700], ["20260821", 3905, 4624, 3905, 3955, 3735], ["20260824", 3745, 4758, 3990, 3990, 3665], ["20260825", 3890, 7240, 3850, 3900, 3700], ["20260826", 3800, 1594, 3940, 3940, 3775], ["20260827", 3890, 1323, 3940, 3940, 3805], ["20260828", 3990, 11027, 3980, 3990, 3860], ["20260831", 3910, 5884, 3990, 4000, 3820], ["20260901", 3835, 1431, 3985, 3985, 3815], ["20260902", 3820, 1181, 3840, 3990, 3780], ["20260903", 3820, 4292, 3995, 3995, 3680], ["20260904", 3840, 1085, 3960, 3960, 3700], ["20260907", 3805, 2432, 3840, 3840, 3795], ["20260908", 3845, 2520, 3890, 3895, 3785], ["20260909", 3850, 10041, 3845, 3890, 3800], ["20260910", 3930, 8499, 3970, 3980, 3790], ["20260911", 3930, 977, 3960, 3960, 3850], ["20260914", 3875, 8676, 4005, 4005, 3875], ["20260915", 3830, 8377, 4085, 4085, 3790], ["20260916", 3955, 8879, 3830, 3990, 3790], ["20260917", 4010, 9408, 4040, 4100, 3800], ["20260918", 3975, 2988, 4055, 4085, 3940], ["20260921", 3855, 16639, 4120, 4150, 3855], ["20260922", 4005, 9420, 3855, 4120, 3855], ["20260923", 4030, 5482, 4090, 4090, 3840], ["20260928", 4040, 9884, 3990, 4080, 3990], ["20260929", 4075, 6432, 4100, 4100, 3995], ["20260930", 4120, 10470, 4100, 4130, 3955], ["20261001", 4175, 3650, 4190, 4190, 4060], ["20261002", 4175, 1340, 4175, 4200, 4015], ["20261006", 4130, 3984, 4175, 4230, 4100], ["20261007", 4150, 1999, 4125, 4190, 4065], ["20261008", 3935, 9179, 4160, 4160, 3900], ["20261012", 3595, 3675, 3935, 3935, 3595], ["20261013", 3455, 4732, 3595, 3625, 3455], ["20261014", 3500, 7866, 3455, 3550, 3450], ["20261015", 3330, 11349, 3450, 3500, 3310]], "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/039290.json", "page_url": "https://aikstockdata.com/s/039290", "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"}