{"schema_version": "1.0", "@type": "Dataset", "code": "082210", "name_ko": "옵트론텍", "name": "옵트론텍(082210) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 7450, 408000, 7370, 7480, 7290], ["20200103", 7340, 503198, 7490, 7600, 7290], ["20200106", 7500, 702046, 7200, 7520, 7100], ["20200107", 7490, 841463, 7590, 7710, 7380], ["20200108", 7310, 752951, 7360, 7490, 7060], ["20200109", 7720, 784869, 7550, 7730, 7450], ["20200110", 7490, 606331, 7780, 7780, 7440], ["20200113", 7360, 470629, 7490, 7500, 7250], ["20200114", 7480, 703630, 7360, 7640, 7360], ["20200115", 7570, 459851, 7480, 7680, 7460], ["20200116", 7810, 1241591, 7570, 7920, 7550], ["20200117", 7650, 1180603, 7980, 8000, 7620], ["20200120", 7530, 862998, 7750, 7770, 7430], ["20200121", 7430, 291431, 7440, 7550, 7390], ["20200122", 7540, 454975, 7480, 7550, 7290], ["20200123", 7460, 321464, 7540, 7540, 7390], ["20200128", 7110, 632836, 7000, 7170, 6940], ["20200129", 7070, 247241, 7210, 7230, 7060], ["20200130", 6700, 562920, 7040, 7100, 6650], ["20200131", 6430, 553448, 6710, 6800, 6370], ["20200203", 6540, 460260, 6200, 6580, 6200], ["20200204", 6690, 351002, 6560, 6700, 6470], ["20200205", 6600, 359018, 6720, 6820, 6590], ["20200206", 6690, 228260, 6690, 6770, 6640], ["20200207", 6610, 255504, 6700, 6750, 6520], ["20200210", 6860, 818021, 6650, 6900, 6610], ["20200211", 6820, 518747, 6850, 6850, 6650], ["20200212", 6910, 516571, 6860, 6960, 6760], ["20200213", 6880, 516102, 7030, 7090, 6840], ["20200214", 7440, 1368777, 6900, 7440, 6900], ["20200217", 7710, 2318954, 7670, 7800, 7480], ["20200218", 7580, 984242, 7710, 7770, 7470], ["20200219", 7350, 1478648, 7600, 7640, 7090], ["20200220", 7190, 886205, 7430, 7450, 7090], ["20200221", 6950, 621469, 7020, 7180, 6950], ["20200224", 6490, 805723, 6670, 6840, 6450], ["20200225", 6930, 1061361, 6520, 6930, 6490], ["20200226", 6820, 672235, 6680, 6850, 6600], ["20200227", 6440, 846985, 6820, 6850, 6370], ["20200228", 6130, 763577, 6270, 6300, 5940], ["20200302", 6290, 864644, 6140, 6290, 5920], ["20200303", 6200, 673918, 6480, 6530, 6140], ["20200304", 6430, 462192, 6150, 6440, 6100], ["20200305", 6450, 508454, 6490, 6510, 6350], ["20200306", 6280, 398167, 6330, 6460, 6260], ["20200309", 5720, 731858, 6080, 6150, 5720], ["20200310", 5840, 560099, 5600, 5880, 5540], ["20200311", 5550, 520833, 5840, 5870, 5450], ["20200312", 5100, 659911, 5480, 5510, 5010], ["20200313", 4500, 1104818, 4500, 4765, 4190], ["20200316", 4250, 818005, 4550, 4765, 4250], ["20200317", 4210, 817417, 3850, 4380, 3850], ["20200318", 3845, 687576, 4300, 4340, 3845], ["20200319", 3020, 1515855, 3960, 4020, 2980], ["20200320", 3445, 1049979, 3050, 3500, 3040], ["20200323", 3110, 566445, 3130, 3250, 3025], ["20200324", 3370, 596221, 3285, 3445, 3180], ["20200325", 3630, 968765, 3535, 3725, 3500], ["20200326", 3895, 1774534, 3650, 4100, 3555], ["20200327", 4095, 827050, 4085, 4180, 3895], ["20200330", 4125, 468919, 3925, 4150, 3895], ["20200331", 4150, 616988, 4295, 4295, 4080], ["20200401", 4060, 596053, 4130, 4390, 4035], ["20200402", 4185, 663269, 4085, 4230, 3970], ["20200403", 4195, 622705, 4220, 4370, 4090], ["20200406", 4410, 910301, 4250, 4475, 4205], ["20200407", 4600, 844221, 4625, 4680, 4420], ["20200408", 4760, 705683, 4640, 4905, 4480], ["20200409", 4915, 832399, 4885, 5060, 4820], ["20200410", 4820, 624309, 4955, 4990, 4460], ["20200413", 4470, 593587, 4820, 4835, 4470], ["20200414", 4680, 409885, 4590, 4730, 4565], ["20200416", 4825, 367229, 4650, 4825, 4600], ["20200417", 4940, 663284, 4955, 5050, 4860], ["20200420", 4915, 468930, 4980, 5030, 4880], ["20200421", 4795, 562326, 4865, 4910, 4605], ["20200422", 4805, 240931, 4710, 4820, 4620], ["20200423", 4780, 340317, 4850, 4890, 4770], ["20200424", 4610, 421912, 4745, 4795, 4600], ["20200427", 4785, 338999, 4635, 4790, 4635], ["20200428", 4810, 484635, 4800, 4920, 4765], ["20200429", 4820, 386941, 4825, 4920, 4770], ["20200504", 4710, 280022, 4745, 4840, 4695], ["20200506", 4910, 409291, 4775, 4925, 4740], ["20200507", 5170, 1226299, 4935, 5200, 4920], ["20200508", 5160, 862107, 5300, 5390, 5150], ["20200511", 5140, 560017, 5170, 5320, 5030], ["20200512", 5050, 427088, 5170, 5170, 4975], ["20200513", 5100, 225964, 4920, 5110, 4920], ["20200514", 4955, 322729, 5080, 5080, 4930], ["20200515", 4965, 206088, 5020, 5040, 4910], ["20200518", 4980, 340592, 4970, 4990, 4810], ["20200519", 5180, 690384, 5120, 5190, 5070], ["20200520", 5380, 836232, 5130, 5390, 5130], ["20200521", 5300, 860847, 5470, 5590, 5290], ["20200522", 5140, 565268, 5340, 5370, 5100], ["20200525", 5290, 798412, 5230, 5450, 5230], ["20200526", 5340, 484344, 5300, 5390, 5200], ["20200527", 5330, 698683, 5500, 5510, 5320], ["20200528", 5150, 513715, 5400, 5410, 5030], ["20200529", 5120, 253339, 5100, 5200, 5040], ["20200601", 5260, 200047, 5120, 5270, 5120], ["20200602", 5210, 368933, 5240, 5370, 5200], ["20200603", 5220, 338796, 5240, 5290, 5190], ["20200604", 5480, 1415123, 5280, 5530, 5220], ["20200605", 5450, 532605, 5500, 5500, 5350], ["20200608", 5360, 329806, 5490, 5500, 5350], ["20200609", 5420, 846126, 5420, 5560, 5350], ["20200610", 5290, 443020, 5420, 5450, 5280], ["20200611", 5150, 425427, 5310, 5340, 5110], ["20200612", 5030, 499004, 4800, 5040, 4800], ["20200615", 4745, 499873, 5050, 5050, 4630], ["20200616", 4880, 268130, 4830, 4905, 4810], ["20200617", 4870, 213955, 4800, 4965, 4780], ["20200618", 4900, 142098, 4870, 4955, 4835], ["20200619", 4905, 157744, 4930, 4955, 4830], ["20200622", 4950, 199712, 4920, 5060, 4910], ["20200623", 4890, 120984, 5040, 5050, 4870], ["20200624", 4850, 192095, 4900, 4945, 4825], ["20200625", 4720, 275279, 4795, 4795, 4585], ["20200626", 4660, 186610, 4740, 4765, 4615], ["20200629", 4575, 154507, 4555, 4640, 4540], ["20200630", 4615, 111187, 4625, 4640, 4575], ["20200701", 4610, 139936, 4635, 4730, 4600], ["20200702", 4650, 51273, 4660, 4690, 4620], ["20200703", 4655, 93166, 4655, 4675, 4620], ["20200706", 4685, 118644, 4675, 4685, 4615], ["20200707", 4895, 369895, 4730, 4910, 4690], ["20200708", 5120, 1103966, 4890, 5310, 4800], ["20200709", 5150, 329873, 5150, 5200, 5030], ["20200710", 5030, 352488, 5200, 5220, 5010], ["20200713", 5040, 146547, 5120, 5130, 5030], ["20200714", 4945, 214546, 5010, 5040, 4935], ["20200715", 5160, 610887, 5030, 5220, 5010], ["20200716", 5050, 358945, 5190, 5220, 5000], ["20200717", 5130, 232692, 5060, 5150, 5030], ["20200720", 5200, 479882, 5180, 5270, 5120], ["20200721", 5150, 442699, 5260, 5280, 5120], ["20200722", 5140, 451553, 5130, 5240, 5070], ["20200723", 6430, 16796195, 5310, 6570, 5300], ["20200724", 6600, 5259620, 6330, 6660, 6180], ["20200727", 6670, 5049949, 6530, 7100, 6320], ["20200728", 6520, 2147913, 6630, 6890, 6360], ["20200729", 6450, 696243, 6500, 6560, 6330], ["20200730", 6470, 2334600, 6450, 6850, 6450], ["20200731", 6330, 1276026, 6380, 6450, 6210], ["20200803", 6390, 1311083, 6340, 6490, 6100], ["20200804", 6460, 1326529, 6460, 6630, 6300], ["20200805", 6940, 11759792, 6620, 7420, 6550], ["20200806", 7530, 12415695, 7130, 8120, 7110], ["20200807", 7150, 1964142, 7530, 7590, 7050], ["20200810", 7290, 1140459, 7150, 7320, 6980], ["20200811", 6950, 904649, 7160, 7270, 6950], ["20200812", 6470, 1697438, 6850, 6870, 6400], ["20200813", 6510, 728672, 6510, 6730, 6510], ["20200814", 6580, 710388, 6650, 6670, 6390], ["20200818", 5850, 1172768, 6380, 6490, 5770], ["20200819", 6010, 606334, 5880, 6060, 5720], ["20200820", 5570, 815482, 6010, 6020, 5470], ["20200821", 5780, 603816, 5740, 5940, 5400], ["20200824", 6060, 581371, 5700, 6100, 5590], ["20200825", 6300, 654670, 6110, 6380, 6100], ["20200826", 6260, 598367, 6310, 6410, 6130], ["20200827", 6360, 1083845, 6370, 6630, 6200], ["20200828", 6590, 1366940, 6410, 6780, 6270], ["20200831", 6430, 582955, 6590, 6730, 6380], ["20200901", 6450, 394867, 6500, 6650, 6410], ["20200902", 6720, 781477, 6570, 6830, 6500], ["20200903", 6720, 388234, 6720, 6800, 6670], ["20200904", 6450, 601292, 6400, 6520, 6370], ["20200907", 6380, 388065, 6480, 6560, 6320], ["20200908", 7320, 5585364, 6400, 7420, 6400], ["20200909", 7430, 2447859, 7150, 7540, 7010], ["20200910", 7370, 3171242, 7750, 8010, 7290], ["20200911", 7390, 985943, 7280, 7690, 7270], ["20200914", 7290, 584783, 7490, 7500, 7230], ["20200915", 7300, 599893, 7320, 7430, 7070], ["20200916", 7450, 4966156, 7410, 8130, 7400], ["20200917", 7650, 1059068, 7490, 7780, 7460], ["20200918", 7630, 3936937, 7820, 8170, 7530], ["20200921", 7210, 1197999, 7460, 7560, 6960], ["20200922", 6710, 1005851, 7100, 7130, 6640], ["20200923", 6910, 878539, 6830, 7170, 6560], ["20200924", 6620, 464506, 6690, 6980, 6610], ["20200925", 6600, 289702, 6840, 6860, 6530], ["20200928", 6910, 374756, 6720, 6930, 6720], ["20200929", 7000, 579698, 7050, 7170, 6910], ["20201005", 7190, 575859, 7040, 7210, 6970], ["20201006", 7240, 565592, 7290, 7470, 7210], ["20201007", 7530, 1540710, 7170, 7660, 7070], ["20201008", 7530, 1112497, 7700, 7830, 7500], ["20201012", 7340, 552058, 7630, 7650, 7290], ["20201013", 7540, 719106, 7400, 7620, 7340], ["20201014", 7170, 526250, 7530, 7530, 7170], ["20201015", 6880, 646820, 7140, 7160, 6730], ["20201016", 6750, 528975, 6920, 6940, 6440], ["20201019", 6560, 319709, 6700, 6770, 6550], ["20201020", 6670, 284650, 6520, 6740, 6450], ["20201021", 6670, 147037, 6680, 6730, 6580], ["20201022", 6470, 220711, 6590, 6650, 6450], ["20201023", 6550, 195067, 6620, 6620, 6450], ["20201026", 6240, 292114, 6580, 6580, 6170], ["20201027", 6140, 232249, 6140, 6290, 6020], ["20201028", 6400, 171734, 6060, 6400, 6060], ["20201029", 6320, 152174, 6200, 6330, 6160], ["20201030", 6120, 213325, 6310, 6320, 6100], ["20201102", 6220, 114857, 6130, 6270, 6000], ["20201103", 6350, 177147, 6240, 6440, 6240], ["20201104", 6420, 191272, 6410, 6470, 6240], ["20201105", 6600, 279316, 6490, 6630, 6410], ["20201106", 6490, 308737, 6550, 6700, 6390], ["20201109", 6590, 174058, 6510, 6640, 6510], ["20201110", 6570, 293637, 6550, 6720, 6500], ["20201111", 6520, 277018, 6560, 6660, 6470], ["20201112", 6580, 121213, 6530, 6610, 6500], ["20201113", 6580, 181206, 6520, 6580, 6410], ["20201116", 6700, 370701, 6650, 6870, 6610], ["20201117", 6610, 210346, 6710, 6760, 6600], ["20201118", 6600, 130233, 6630, 6670, 6550], ["20201119", 6560, 221894, 6600, 6600, 6470], ["20201120", 6600, 125715, 6600, 6630, 6550], ["20201123", 6870, 446228, 6610, 6870, 6540], ["20201124", 6970, 585118, 6990, 7060, 6860], ["20201125", 6950, 480911, 7070, 7120, 6870], ["20201126", 6890, 300489, 6980, 7020, 6830], ["20201127", 7410, 1403634, 6960, 7410, 6860], ["20201130", 7540, 1360354, 7500, 7720, 7310], ["20201201", 7980, 3942936, 7770, 8170, 7740], ["20201202", 7980, 1177854, 7900, 8120, 7820], ["20201203", 8280, 1166993, 8030, 8340, 7920], ["20201204", 7800, 1325348, 8340, 8360, 7790], ["20201207", 7850, 970210, 7700, 7970, 7570], ["20201208", 7790, 475059, 7800, 7920, 7740], ["20201209", 7760, 405989, 7730, 7910, 7650], ["20201210", 7850, 740247, 7680, 8080, 7660], ["20201211", 8180, 890966, 7850, 8200, 7850], ["20201214", 8700, 2973177, 8210, 8900, 8210], ["20201215", 8670, 886499, 8620, 8780, 8410], ["20201216", 9480, 6330738, 8780, 10100, 8750], ["20201217", 9670, 3729448, 10200, 10400, 9320], ["20201218", 9630, 912901, 9670, 9800, 9430], ["20201221", 9690, 908356, 9620, 9830, 9310], ["20201222", 9370, 945149, 9600, 9610, 9240], ["20201223", 9690, 1649974, 9370, 9860, 9340], ["20201224", 11100, 11600980, 9650, 11850, 9630], ["20201228", 11700, 4051841, 10850, 11800, 10650], ["20201229", 11850, 972173, 11550, 11850, 11550], ["20201230", 11750, 402685, 11700, 11750, 11550], ["20210104", 12700, 896802, 12000, 12950, 12000], ["20210105", 12000, 1776448, 12700, 13050, 11550], ["20210106", 11800, 1674510, 12200, 12200, 11100], ["20210107", 11800, 810581, 11800, 11850, 11400], ["20210108", 12000, 1109668, 11800, 12100, 11400], ["20210111", 11750, 1221089, 12050, 12550, 11200], ["20210112", 12250, 2514623, 12000, 12800, 11700], ["20210113", 13500, 3600074, 12250, 13650, 12250], ["20210114", 13000, 1943096, 13450, 13450, 12450], ["20210115", 12900, 1169399, 12900, 13250, 12700], ["20210118", 12250, 672068, 12600, 12750, 12050], ["20210119", 12800, 946720, 12300, 12950, 12150], ["20210120", 13000, 1301925, 13000, 13500, 12800], ["20210121", 14000, 2487048, 13350, 14150, 12600], ["20210122", 13750, 1560856, 13900, 14450, 13150], ["20210125", 13650, 4437118, 13950, 15300, 13250], ["20210126", 13200, 1398819, 13700, 13800, 12950], ["20210127", 12800, 864365, 13350, 13500, 12700], ["20210128", 11850, 1155396, 12300, 12500, 11800], ["20210129", 11600, 1123670, 12100, 12450, 11400], ["20210201", 11800, 1050495, 11650, 12000, 11400], ["20210202", 11650, 994705, 11850, 11950, 11400], ["20210203", 12450, 1518459, 11750, 12550, 11650], ["20210204", 12250, 917988, 12450, 12500, 11900], ["20210205", 11800, 654060, 12450, 12450, 11700], ["20210208", 10950, 1321765, 11600, 11650, 10900], ["20210209", 10950, 451689, 11050, 11250, 10800], ["20210210", 11050, 712661, 11250, 11450, 10800], ["20210215", 11550, 2309464, 10900, 11950, 10500], ["20210216", 12400, 5482215, 12150, 12800, 11950], ["20210217", 12100, 1459005, 12500, 12550, 11800], ["20210218", 11350, 1108065, 12050, 12100, 11200], ["20210219", 11250, 822189, 11250, 11600, 10900], ["20210222", 10750, 686784, 11250, 11400, 10700], ["20210223", 10200, 976638, 10550, 10600, 10000], ["20210224", 9490, 1304455, 10300, 10350, 9460], ["20210225", 9900, 805654, 9710, 9940, 9660], ["20210226", 9250, 1728911, 9500, 9580, 9160], ["20210302", 9180, 730667, 9460, 9690, 9030], ["20210303", 9200, 651576, 9120, 9340, 9050], ["20210304", 9030, 726287, 9130, 9140, 8830], ["20210305", 8930, 855569, 8950, 8950, 8620], ["20210308", 8450, 716817, 9060, 9060, 8450], ["20210309", 8530, 835982, 8400, 8720, 8100], ["20210310", 8320, 333017, 8690, 8790, 8300], ["20210311", 8680, 464044, 8330, 8730, 8330], ["20210312", 8830, 1482960, 8750, 9370, 8740], ["20210315", 9090, 584350, 8850, 9250, 8700], ["20210316", 9350, 505786, 9250, 9450, 9140], ["20210317", 9950, 1314878, 9490, 9950, 9380], ["20210318", 9990, 788967, 9970, 10100, 9670], ["20210319", 10050, 698706, 9810, 10400, 9690], ["20210322", 9870, 527010, 10250, 10250, 9820], ["20210323", 9510, 502850, 9960, 9960, 9450], ["20210324", 9470, 353443, 9500, 9600, 9350], ["20210325", 9190, 478639, 9360, 9580, 9100], ["20210326", 9170, 427892, 9200, 9260, 9000], ["20210329", 8820, 448392, 9210, 9230, 8810], ["20210330", 9340, 772623, 8860, 9450, 8850], ["20210331", 9050, 381878, 9400, 9400, 9050], ["20210401", 9250, 266189, 9150, 9280, 9070], ["20210402", 9240, 319883, 9350, 9400, 9200], ["20210405", 9610, 517580, 9360, 9630, 9260], ["20210406", 9390, 399892, 9760, 9760, 9330], ["20210407", 9350, 296250, 9400, 9600, 9300], ["20210408", 9150, 408560, 9320, 9420, 9100], ["20210409", 9150, 236863, 9200, 9310, 9150], ["20210412", 9350, 799205, 9300, 9570, 9270], ["20210413", 9240, 404486, 9350, 9350, 9180], ["20210414", 9120, 433832, 9280, 9290, 9070], ["20210415", 9150, 210832, 9100, 9210, 9020], ["20210416", 9150, 283853, 9220, 9220, 9090], ["20210419", 9400, 585161, 9120, 9470, 9120], ["20210420", 9360, 303384, 9390, 9410, 9290], ["20210421", 9180, 460176, 9330, 9340, 9100], ["20210422", 9250, 316378, 9210, 9360, 9190], ["20210423", 9120, 354944, 9250, 9250, 9090], ["20210426", 9060, 430385, 9100, 9190, 9010], ["20210427", 9060, 209615, 9140, 9140, 9040], ["20210428", 8780, 476562, 9070, 9100, 8720], ["20210429", 8620, 409139, 8790, 8870, 8470], ["20210430", 8420, 336964, 8600, 8690, 8350], ["20210503", 8430, 214245, 8350, 8680, 8340], ["20210504", 8440, 324009, 8360, 8450, 8140], ["20210506", 8570, 192755, 8400, 8670, 8370], ["20210507", 8720, 177683, 8570, 8790, 8510], ["20210510", 8770, 211873, 8720, 8900, 8710], ["20210511", 8560, 235452, 8600, 8720, 8460], ["20210512", 8580, 195894, 8560, 8580, 8290], ["20210513", 8570, 541441, 8460, 8890, 8360], ["20210514", 8480, 196135, 8650, 8700, 8430], ["20210517", 7630, 1233417, 8370, 8430, 7580], ["20210518", 7630, 251805, 7660, 7770, 7570], ["20210520", 7650, 141587, 7580, 7770, 7570], ["20210521", 7780, 689130, 7740, 8100, 7700], ["20210524", 7620, 238474, 7780, 7790, 7600], ["20210525", 7670, 222852, 7630, 7720, 7570], ["20210526", 7840, 923349, 7710, 8400, 7670], ["20210527", 7820, 187439, 7870, 7910, 7780], ["20210528", 8260, 721072, 7870, 8330, 7830], ["20210531", 8120, 369776, 8260, 8280, 8070], ["20210601", 8190, 154896, 8160, 8220, 8110], ["20210602", 8450, 491567, 8190, 8500, 8130], ["20210603", 8540, 316310, 8520, 8550, 8350], ["20210604", 8390, 257607, 8520, 8520, 8300], ["20210607", 8280, 578475, 8430, 8780, 8200], ["20210608", 8190, 146124, 8280, 8310, 8170], ["20210609", 8130, 141409, 8180, 8280, 8130], ["20210610", 8260, 1326715, 8110, 8820, 8100], ["20210611", 8330, 227761, 8300, 8380, 8260], ["20210614", 8240, 167983, 8360, 8380, 8200], ["20210615", 8200, 154648, 8250, 8340, 8150], ["20210616", 8230, 144184, 8200, 8280, 8170], ["20210617", 8250, 102629, 8180, 8270, 8130], ["20210618", 8370, 331054, 8340, 8490, 8300], ["20210621", 8180, 256340, 8360, 8440, 8130], ["20210622", 8180, 117384, 8210, 8230, 8140], ["20210623", 8060, 239962, 8180, 8220, 8020], ["20210624", 7980, 189719, 8070, 8110, 7950], ["20210625", 7970, 134968, 8000, 8040, 7940], ["20210628", 8030, 118248, 7950, 8120, 7930], ["20210629", 8150, 206885, 8000, 8210, 8000], ["20210630", 8270, 258583, 8190, 8270, 8120], ["20210701", 8130, 168122, 8280, 8290, 8090], ["20210702", 8040, 106183, 8150, 8150, 8040], ["20210705", 8140, 145615, 8040, 8150, 8010], ["20210706", 8200, 157157, 8170, 8210, 8090], ["20210707", 8090, 162718, 8170, 8200, 8050], ["20210708", 7950, 266183, 8090, 8090, 7840], ["20210709", 7760, 320741, 7850, 7920, 7590], ["20210712", 7900, 144392, 7840, 7990, 7790], ["20210713", 8750, 12986388, 7920, 9220, 7920], ["20210714", 8900, 2318906, 8750, 8920, 8630], ["20210715", 8800, 1357286, 8910, 9000, 8780], ["20210716", 8850, 1251105, 8910, 9070, 8800], ["20210719", 8820, 794964, 8880, 8960, 8730], ["20210720", 8690, 580028, 8640, 8830, 8620], ["20210721", 8620, 461270, 8750, 8780, 8540], ["20210722", 8900, 989497, 8670, 8940, 8660], ["20210723", 8770, 1076923, 9100, 9100, 8750], ["20210726", 8790, 529196, 8830, 8990, 8750], ["20210727", 9110, 6355178, 8940, 9660, 8860], ["20210728", 8960, 957889, 9000, 9190, 8810], ["20210729", 8790, 510869, 8960, 9040, 8790], ["20210730", 8580, 417478, 8800, 8800, 8580], ["20210802", 8930, 472846, 8580, 8940, 8570], ["20210803", 9030, 692709, 8950, 9150, 8760], ["20210804", 8980, 352681, 9090, 9090, 8910], ["20210805", 9580, 12419925, 9040, 9930, 8930], ["20210806", 9520, 1731163, 9580, 9630, 9370], ["20210809", 10200, 6522821, 9540, 10300, 9420], ["20210810", 9980, 2174253, 10200, 10400, 9830], ["20210811", 9520, 1488710, 9900, 9910, 9490], ["20210812", 9620, 1270848, 9550, 9950, 9520], ["20210813", 9260, 1092910, 9700, 9720, 9170], ["20210817", 8750, 1161494, 9270, 9450, 8720], ["20210818", 8450, 1103804, 8540, 8770, 8430], ["20210819", 7840, 1147263, 8430, 8430, 7820], ["20210820", 7680, 878824, 7840, 8020, 7060], ["20210823", 7720, 417379, 7750, 7870, 7600], ["20210824", 8020, 530203, 7800, 8110, 7800], ["20210825", 8200, 385873, 8100, 8240, 7950], ["20210826", 8120, 294955, 8220, 8270, 8010], ["20210827", 8080, 232188, 8050, 8140, 7950], ["20210830", 8010, 208903, 8110, 8160, 8010], ["20210831", 8130, 330325, 7960, 8130, 7880], ["20210901", 8180, 252314, 8120, 8220, 8040], ["20210902", 8180, 277418, 8180, 8260, 8120], ["20210903", 8670, 1038491, 8270, 8680, 8200], ["20210906", 8840, 1977801, 8790, 9200, 8720], ["20210907", 8750, 432162, 8840, 8840, 8560], ["20210908", 8410, 667102, 8810, 8830, 8380], ["20210909", 8380, 259051, 8320, 8580, 8280], ["20210910", 8720, 508681, 8430, 8770, 8360], ["20210913", 8430, 312621, 8660, 8720, 8380], ["20210914", 8470, 233134, 8490, 8620, 8400], ["20210915", 8330, 272380, 8430, 8430, 8280], ["20210916", 8340, 145369, 8360, 8440, 8300], ["20210917", 8180, 219860, 8330, 8330, 8120], ["20210923", 8000, 270439, 8050, 8130, 7960], ["20210924", 8120, 175418, 8010, 8220, 8010], ["20210927", 8370, 248393, 8090, 8380, 8020], ["20210928", 8140, 266720, 8310, 8370, 8080], ["20210929", 8050, 278909, 7960, 8080, 7840], ["20210930", 8180, 237733, 8020, 8230, 7990], ["20211001", 7910, 269862, 8100, 8170, 7880], ["20211005", 7470, 325428, 7720, 7800, 7430], ["20211006", 7010, 432340, 7530, 7690, 7000], ["20211007", 7190, 266484, 7010, 7250, 6980], ["20211008", 7400, 226742, 7220, 7400, 7140], ["20211012", 7100, 166601, 7260, 7340, 7050], ["20211013", 7260, 147018, 7130, 7270, 7090], ["20211014", 7420, 144079, 7270, 7450, 7250], ["20211015", 7560, 163097, 7460, 7590, 7370], ["20211018", 7750, 280463, 7600, 7850, 7450], ["20211019", 7710, 149580, 7770, 7800, 7630], ["20211020", 7800, 228563, 7710, 7920, 7670], ["20211021", 7690, 137219, 7850, 7880, 7570], ["20211022", 7610, 116601, 7630, 7750, 7560], ["20211025", 7820, 190616, 7610, 7850, 7500], ["20211026", 7860, 226398, 8070, 8080, 7850], ["20211027", 8290, 964944, 7860, 8400, 7860], ["20211028", 8440, 1236944, 8350, 8740, 8330], ["20211029", 8450, 368190, 8600, 8670, 8380], ["20211101", 8500, 482822, 8460, 8600, 8130], ["20211102", 8660, 953234, 8500, 8920, 8500], ["20211103", 8400, 509762, 8720, 8730, 8320], ["20211104", 8430, 345684, 8550, 8590, 8250], ["20211105", 8310, 270338, 8500, 8500, 8180], ["20211108", 8550, 291030, 8340, 8550, 8310], ["20211109", 8530, 239874, 8470, 8650, 8450], ["20211110", 8350, 269778, 8490, 8590, 8290], ["20211111", 8810, 854193, 8400, 8850, 8340], ["20211112", 8830, 644717, 8940, 8950, 8690], ["20211115", 9340, 2272407, 9000, 9360, 8920], ["20211116", 9250, 1189783, 9140, 9370, 9010], ["20211117", 9180, 1501305, 9350, 9570, 9130], ["20211118", 9270, 1238871, 9210, 9550, 8980], ["20211119", 9400, 1908294, 9480, 9750, 9350], ["20211122", 9580, 833327, 9500, 9650, 9270], ["20211123", 8840, 1187259, 9590, 9610, 8780], ["20211124", 8540, 848867, 8900, 9030, 8450], ["20211125", 8510, 373590, 8630, 8700, 8480], ["20211126", 8120, 658732, 8550, 8610, 8100], ["20211129", 7910, 517457, 7700, 8060, 7700], ["20211130", 7390, 657502, 8020, 8150, 7350], ["20211201", 7620, 493043, 7430, 7720, 7090], ["20211202", 7790, 371986, 7410, 7910, 7410], ["20211203", 7980, 283244, 7740, 8000, 7610], ["20211206", 8390, 1931467, 7890, 8850, 7850], ["20211207", 8480, 394459, 8430, 8570, 8310], ["20211208", 8400, 325314, 8600, 8650, 8340], ["20211209", 8570, 413475, 8340, 8740, 8340], ["20211210", 8230, 597897, 8520, 8700, 8220], ["20211213", 8340, 515515, 8290, 8570, 8270], ["20211214", 8160, 362988, 8280, 8340, 8030], ["20211215", 7960, 358637, 8150, 8150, 7930], ["20211216", 8350, 574965, 8100, 8420, 7970], ["20211217", 8750, 1048838, 8340, 8760, 8270], ["20211220", 8390, 586802, 8730, 8980, 8390], ["20211221", 8600, 541615, 8420, 8710, 8230], ["20211222", 8430, 322934, 8750, 8760, 8430], ["20211223", 8610, 492207, 8500, 8750, 8460], ["20211224", 8580, 302421, 8700, 8750, 8530], ["20211227", 8450, 343246, 8580, 8660, 8410], ["20211228", 8360, 666337, 8570, 8770, 8360], ["20211229", 8420, 268969, 8430, 8530, 8340], ["20211230", 8650, 478445, 8430, 8700, 8350], ["20220103", 8680, 472732, 8820, 8840, 8590], ["20220104", 8790, 1162206, 8780, 9080, 8750], ["20220105", 8580, 506723, 8750, 8870, 8510], ["20220106", 8240, 462154, 8400, 8550, 8220], ["20220107", 8330, 213225, 8370, 8430, 8270], ["20220110", 8390, 294950, 8340, 8530, 8220], ["20220111", 8240, 201764, 8430, 8480, 8230], ["20220112", 8100, 437109, 8320, 8340, 7920], ["20220113", 8010, 573131, 8060, 8100, 7930], ["20220114", 8960, 12795507, 9140, 9520, 8830], ["20220117", 9410, 9984358, 9190, 9650, 9150], ["20220118", 9020, 2343128, 9540, 9550, 8940], ["20220119", 8560, 1787247, 8830, 8960, 8520], ["20220120", 8530, 1918542, 8630, 8760, 8140], ["20220121", 8180, 877775, 8370, 8480, 8150], ["20220124", 7840, 629291, 8140, 8160, 7820], ["20220125", 7360, 1103627, 7900, 7970, 7200], ["20220126", 7400, 392251, 7350, 7540, 7320], ["20220127", 7380, 535596, 7490, 7700, 7370], ["20220128", 7850, 563115, 7450, 7860, 7380], ["20220203", 7800, 354599, 7980, 8020, 7790], ["20220204", 7910, 261668, 7750, 7920, 7720], ["20220207", 7770, 278200, 7870, 7870, 7670], ["20220208", 7650, 347677, 7680, 7810, 7590], ["20220209", 7710, 146812, 7780, 7840, 7690], ["20220210", 7550, 233680, 7770, 7770, 7540], ["20220211", 7370, 236772, 7490, 7520, 7360], ["20220214", 7070, 329101, 7210, 7290, 7060], ["20220215", 7150, 174933, 7080, 7160, 7010], ["20220216", 7330, 152593, 7180, 7340, 7180], ["20220217", 7280, 257944, 7330, 7440, 7110], ["20220218", 7270, 129373, 7090, 7300, 7090], ["20220221", 7200, 144238, 7150, 7230, 7080], ["20220222", 7100, 197321, 7070, 7240, 7060], ["20220223", 7210, 120564, 7170, 7210, 7080], ["20220224", 6900, 313114, 7140, 7170, 6880], ["20220225", 6970, 217724, 7020, 7080, 6940], ["20220228", 7040, 88295, 6960, 7060, 6940], ["20220302", 7120, 85520, 6980, 7140, 6950], ["20220303", 7250, 132165, 7160, 7310, 7130], ["20220304", 7150, 112596, 7250, 7300, 7110], ["20220307", 6950, 175318, 7120, 7120, 6920], ["20220308", 6860, 112848, 6810, 6980, 6800], ["20220310", 6910, 87393, 6950, 7030, 6890], ["20220311", 6910, 123895, 6880, 6970, 6810], ["20220314", 6790, 130289, 6900, 6900, 6770], ["20220315", 6520, 233553, 6790, 6820, 6510], ["20220316", 6650, 92734, 6600, 6670, 6520], ["20220317", 6910, 168090, 6780, 6950, 6770], ["20220318", 7020, 130104, 6910, 7040, 6860], ["20220321", 6930, 122383, 7040, 7090, 6920], ["20220322", 6950, 109136, 6900, 6960, 6870], ["20220323", 7000, 135406, 6980, 7050, 6970], ["20220324", 6940, 104070, 6930, 7020, 6880], ["20220325", 6860, 137070, 7000, 7000, 6850], ["20220328", 6780, 138725, 6860, 6870, 6720], ["20220329", 6820, 88682, 6810, 6840, 6780], ["20220330", 6860, 128221, 6840, 6910, 6810], ["20220331", 6870, 71007, 6840, 6890, 6800], ["20220401", 6780, 166443, 6850, 6850, 6760], ["20220404", 6770, 105369, 6850, 6850, 6700], ["20220405", 6880, 667593, 6820, 7350, 6760], ["20220406", 6930, 144988, 6880, 6940, 6770], ["20220407", 6840, 104354, 6870, 6930, 6830], ["20220408", 6800, 83644, 6870, 6890, 6790], ["20220411", 7210, 5061498, 6920, 7610, 6850], ["20220412", 7090, 430054, 7180, 7190, 7000], ["20220413", 7130, 264116, 7090, 7170, 7010], ["20220414", 7310, 541290, 7150, 7440, 7140], ["20220415", 7360, 286851, 7370, 7380, 7230], ["20220418", 7200, 200878, 7360, 7360, 7160], ["20220419", 7230, 133224, 7160, 7270, 7160], ["20220420", 7240, 139378, 7200, 7290, 7190], ["20220421", 7170, 163997, 7200, 7300, 7130], ["20220422", 7050, 250617, 7090, 7140, 6890], ["20220425", 6830, 169190, 6910, 6960, 6830], ["20220426", 6880, 94241, 6850, 6950, 6850], ["20220427", 6780, 119921, 6670, 6800, 6670], ["20220428", 6720, 74882, 6860, 6860, 6700], ["20220429", 6830, 70739, 6850, 6850, 6760], ["20220502", 6910, 70278, 6780, 6920, 6760], ["20220503", 6900, 71393, 6910, 6980, 6890], ["20220504", 6920, 111328, 6910, 7000, 6860], ["20220506", 6780, 134227, 6820, 6900, 6770], ["20220509", 6660, 99153, 6760, 6780, 6610], ["20220510", 6510, 188071, 6490, 6630, 6270], ["20220511", 6490, 80802, 6500, 6510, 6340], ["20220512", 6210, 163368, 6350, 6440, 6190], ["20220513", 6280, 71184, 6200, 6340, 6200], ["20220516", 6240, 60294, 6330, 6360, 6240], ["20220517", 6360, 92728, 6260, 6420, 6180], ["20220518", 6330, 84347, 6410, 6490, 6310], ["20220519", 6200, 97323, 6190, 6300, 6100], ["20220520", 6280, 51198, 6210, 6330, 6210], ["20220523", 6290, 86030, 6380, 6450, 6270], ["20220524", 6190, 72806, 6290, 6300, 6160], ["20220525", 6140, 103901, 6160, 6230, 6110], ["20220526", 6120, 81067, 6140, 6260, 6100], ["20220527", 6120, 66213, 6160, 6210, 6110], ["20220530", 6190, 82157, 6200, 6210, 6130], ["20220531", 6250, 71700, 6190, 6250, 6170], ["20220602", 6160, 65968, 6220, 6240, 6150], ["20220603", 6180, 50214, 6180, 6200, 6150], ["20220607", 6010, 152619, 6160, 6170, 5990], ["20220608", 7400, 11012763, 6120, 7790, 6060], ["20220609", 7080, 9840728, 7900, 7910, 7030], ["20220610", 6930, 2963480, 7010, 7350, 6910], ["20220613", 6640, 2078975, 7120, 7200, 6640], ["20220614", 6570, 953848, 6410, 6570, 6280], ["20220615", 6100, 694241, 6420, 6550, 6100], ["20220616", 6050, 594592, 6310, 6450, 6050], ["20220617", 5920, 439079, 5960, 5960, 5680], ["20220620", 5410, 561884, 5940, 5940, 5300], ["20220621", 5400, 285253, 5370, 5460, 5240], ["20220622", 5400, 389135, 5420, 5500, 5000], ["20220623", 5190, 379025, 5310, 5370, 4985], ["20220624", 5420, 584088, 5160, 5650, 5050], ["20220627", 5550, 411918, 5420, 5590, 5260], ["20220628", 5550, 266259, 5550, 5570, 5320], ["20220629", 5590, 339363, 5400, 5710, 5370], ["20220630", 5390, 228995, 5560, 5560, 5300], ["20220701", 5350, 206364, 5360, 5410, 5100], ["20220704", 5340, 169456, 5320, 5370, 5140], ["20220705", 5340, 274647, 5290, 5380, 5230], ["20220706", 5280, 137018, 5360, 5360, 5230], ["20220707", 5240, 298000, 5290, 5360, 5230], ["20220708", 5340, 688355, 5320, 5640, 5230], ["20220711", 5310, 209455, 5340, 5350, 5210], ["20220712", 5240, 182178, 5230, 5250, 5100], ["20220713", 5240, 146249, 5220, 5260, 5110], ["20220714", 5220, 98164, 5200, 5240, 5130], ["20220715", 5220, 108202, 5200, 5250, 5110], ["20220718", 5240, 290564, 5240, 5300, 5210], ["20220719", 5330, 189228, 5200, 5350, 5180], ["20220720", 5350, 187047, 5390, 5430, 5340], ["20220721", 5400, 113974, 5420, 5450, 5370], ["20220722", 5330, 154690, 5410, 5450, 5330], ["20220725", 5340, 104973, 5280, 5380, 5260], ["20220726", 5340, 74772, 5300, 5420, 5300], ["20220727", 5370, 62717, 5320, 5380, 5310], ["20220728", 5450, 122143, 5400, 5540, 5380], ["20220729", 5430, 123883, 5460, 5510, 5410], ["20220801", 5480, 125927, 5440, 5500, 5420], ["20220802", 5430, 105586, 5500, 5510, 5410], ["20220803", 5650, 2424950, 5510, 5960, 5510], ["20220804", 5660, 169696, 5690, 5720, 5610], ["20220805", 5770, 371139, 5630, 5840, 5630], ["20220808", 5760, 231183, 5740, 5890, 5650], ["20220809", 5730, 160118, 5800, 5800, 5640], ["20220810", 5550, 164345, 5700, 5700, 5550], ["20220811", 5620, 69388, 5580, 5670, 5580], ["20220812", 5650, 100389, 5620, 5680, 5610], ["20220816", 5630, 92033, 5720, 5720, 5630], ["20220817", 5200, 402298, 5490, 5490, 5060], ["20220818", 5200, 78097, 5200, 5230, 5170], ["20220819", 5240, 84587, 5300, 5340, 5230], ["20220822", 5110, 159187, 5230, 5230, 5110], ["20220823", 5030, 95230, 5100, 5100, 5020], ["20220824", 5080, 102514, 5060, 5120, 5020], ["20220825", 5240, 709988, 5510, 5790, 5200], ["20220826", 5160, 108736, 5250, 5310, 5160], ["20220829", 5040, 84668, 5020, 5080, 5000], ["20220830", 5170, 65933, 5060, 5190, 5060], ["20220831", 5280, 137665, 5110, 5320, 5080], ["20220901", 5120, 118141, 5280, 5340, 5120], ["20220902", 5170, 78115, 5150, 5230, 5100], ["20220905", 5030, 121729, 5160, 5160, 5010], ["20220906", 5080, 53179, 5030, 5110, 5030], ["20220907", 4990, 94605, 5070, 5080, 4985], ["20220908", 5000, 61878, 5020, 5090, 4995], ["20220913", 5140, 94512, 5030, 5150, 5030], ["20220914", 5060, 75613, 4950, 5100, 4950], ["20220915", 5030, 40327, 5090, 5120, 5000], ["20220916", 4990, 153865, 5030, 5150, 4935], ["20220919", 4830, 95692, 5000, 5050, 4830], ["20220920", 4870, 42708, 4920, 4935, 4835], ["20220921", 5020, 468429, 4815, 5260, 4815], ["20220922", 5030, 145177, 5030, 5160, 4960], ["20220923", 4975, 133720, 5090, 5090, 4850], ["20220926", 4605, 135442, 4830, 4950, 4600], ["20220927", 4465, 130754, 4560, 4640, 4370], ["20220928", 4430, 230913, 4550, 4685, 4120], ["20220929", 4225, 80613, 4550, 4550, 4225], ["20220930", 4055, 174549, 4120, 4190, 3950], ["20221004", 4245, 122083, 4070, 4310, 4070], ["20221005", 4115, 71690, 4265, 4375, 4080], ["20221006", 4340, 1107218, 4110, 4735, 4110], ["20221007", 4300, 104711, 4300, 4370, 4240], ["20221011", 4000, 139055, 4215, 4215, 3995], ["20221012", 4000, 77465, 3985, 4020, 3730], ["20221013", 3795, 183800, 3895, 4000, 3715], ["20221014", 3930, 84591, 3840, 3940, 3830], ["20221017", 3930, 70673, 3810, 3970, 3810], ["20221018", 4050, 101825, 4090, 4090, 3965], ["20221019", 4045, 56396, 4020, 4075, 3970], ["20221020", 3920, 56784, 3960, 4060, 3905], ["20221021", 3895, 49582, 3910, 3925, 3830], ["20221024", 3895, 89407, 4065, 4070, 3895], ["20221025", 3950, 64721, 3895, 3970, 3885], ["20221026", 3950, 73695, 3950, 3970, 3840], ["20221027", 3950, 47873, 3915, 3960, 3870], ["20221028", 3940, 45889, 3920, 3950, 3850], ["20221031", 3930, 55955, 3975, 3975, 3850], ["20221101", 3970, 71320, 3880, 3985, 3880], ["20221102", 3940, 45777, 3970, 3970, 3910], ["20221103", 3930, 45627, 3855, 3935, 3850], ["20221104", 3920, 42099, 3885, 3925, 3855], ["20221107", 3970, 61017, 3960, 3985, 3910], ["20221108", 4065, 124873, 3960, 4075, 3960], ["20221109", 4100, 112741, 4085, 4140, 4060], ["20221110", 4060, 42246, 4055, 4065, 4000], ["20221111", 4095, 108126, 4165, 4165, 4050], ["20221114", 4130, 96559, 4110, 4200, 4080], ["20221115", 4160, 83397, 4110, 4170, 4100], ["20221116", 4105, 45857, 4195, 4195, 4065], ["20221117", 3995, 71707, 4125, 4125, 3995], ["20221118", 4005, 43558, 4000, 4060, 3985], ["20221121", 3885, 85138, 4065, 4065, 3855], ["20221122", 3880, 48020, 3935, 3935, 3810], ["20221123", 3925, 54555, 3895, 3975, 3865], ["20221124", 4005, 58710, 3935, 4010, 3930], ["20221125", 4000, 50492, 4010, 4050, 3995], ["20221128", 3905, 69438, 4010, 4030, 3840], ["20221129", 3910, 60090, 3905, 3920, 3840], ["20221130", 3985, 54658, 3955, 4010, 3880], ["20221201", 4030, 60683, 4015, 4045, 3990], ["20221202", 4085, 932519, 4030, 4475, 3960], ["20221205", 4010, 66795, 4100, 4115, 4000], ["20221206", 3890, 91188, 4030, 4030, 3880], ["20221207", 4080, 329242, 3910, 4190, 3835], ["20221208", 3930, 85773, 4080, 4100, 3925], ["20221209", 3955, 215513, 3955, 4195, 3940], ["20221212", 3995, 55477, 3960, 4040, 3940], ["20221213", 3930, 73876, 3960, 4020, 3930], ["20221214", 3935, 57503, 3930, 3970, 3915], ["20221215", 4000, 98804, 3970, 4060, 3930], ["20221216", 3925, 87195, 3930, 3970, 3900], ["20221219", 3885, 43529, 3890, 3930, 3880], ["20221220", 3775, 89964, 3865, 3895, 3775], ["20221221", 3890, 74815, 3780, 3890, 3725], ["20221222", 3790, 68347, 3855, 3890, 3790], ["20221223", 3850, 232831, 3775, 3855, 3635], ["20221226", 3810, 101020, 3850, 3920, 3715], ["20221227", 3750, 189036, 3760, 3780, 3660], ["20221228", 3750, 271854, 3725, 3750, 3635], ["20221229", 3665, 81008, 3700, 3740, 3620], ["20230102", 3460, 126493, 3630, 3690, 3450], ["20230103", 3480, 124729, 3430, 3480, 3100], ["20230104", 3520, 61881, 3430, 3550, 3315], ["20230105", 3530, 20981, 3480, 3560, 3480], ["20230106", 3575, 50132, 3490, 3590, 3400], ["20230109", 3620, 86357, 3580, 3630, 3550], ["20230110", 3635, 67992, 3600, 3650, 3585], ["20230111", 3690, 90394, 3635, 3740, 3635], ["20230112", 3700, 49590, 3680, 3745, 3655], ["20230113", 3705, 56219, 3680, 3745, 3675], ["20230116", 3715, 141460, 3865, 3870, 3700], ["20230117", 3690, 96501, 3715, 3830, 3670], ["20230118", 3745, 84622, 3720, 3755, 3625], ["20230119", 3680, 60757, 3740, 3745, 3630], ["20230120", 3685, 47556, 3680, 3685, 3630], ["20230125", 3780, 86096, 3690, 3780, 3675], ["20230126", 3775, 64149, 3765, 3800, 3725], ["20230127", 3785, 77811, 3760, 3830, 3760], ["20230130", 3820, 59273, 3800, 3850, 3790], ["20230131", 3785, 42839, 3860, 3860, 3715], ["20230201", 3810, 50396, 3785, 3835, 3760], ["20230202", 3880, 88626, 3835, 3890, 3815], ["20230203", 3940, 96117, 3885, 3960, 3855], ["20230206", 3875, 52221, 3940, 3950, 3865], ["20230207", 3925, 59871, 3880, 3940, 3865], ["20230208", 4005, 121263, 3920, 4005, 3920], ["20230209", 4025, 92579, 3980, 4050, 3945], ["20230210", 3915, 68417, 4015, 4015, 3900], ["20230213", 3975, 91115, 3900, 3990, 3800], ["20230214", 3920, 86171, 3975, 3975, 3875], ["20230215", 3840, 104077, 3925, 3950, 3760], ["20230216", 3870, 53330, 3840, 3895, 3840], ["20230217", 3810, 51523, 3830, 3870, 3765], ["20230220", 3785, 107451, 3765, 3900, 3700], ["20230221", 3760, 33376, 3825, 3825, 3750], ["20230222", 3605, 118125, 3725, 3725, 3600], ["20230223", 3605, 54670, 3565, 3635, 3565], ["20230224", 3550, 65507, 3625, 3635, 3540], ["20230227", 3625, 198337, 3550, 3675, 3405], ["20230228", 3615, 96470, 3650, 3670, 3590], ["20230302", 3500, 105623, 3580, 3600, 3490], ["20230303", 3485, 78665, 3495, 3535, 3455], ["20230306", 3400, 112664, 3485, 3485, 3355], ["20230307", 3510, 159947, 3440, 3510, 3410], ["20230308", 3420, 67442, 3475, 3495, 3380], ["20230309", 3350, 85848, 3450, 3450, 3335], ["20230310", 3315, 115997, 3320, 3340, 3205], ["20230313", 3305, 78814, 3220, 3315, 3195], ["20230314", 3070, 169839, 3235, 3300, 3065], ["20230315", 3300, 167605, 3100, 3300, 3100], ["20230316", 3280, 115539, 3280, 3285, 3190], ["20230317", 3440, 125243, 3290, 3440, 3255], ["20230320", 3395, 109996, 3440, 3440, 3310], ["20230321", 3385, 88557, 3450, 3450, 3315], ["20230322", 3335, 103935, 3360, 3385, 3255], ["20230323", 3290, 106615, 3300, 3320, 3245], ["20230324", 3330, 88989, 3280, 3400, 3250], ["20230327", 3285, 92105, 3320, 3350, 3260], ["20230328", 3400, 75424, 3285, 3415, 3265], ["20230329", 3325, 52850, 3415, 3420, 3310], ["20230330", 3380, 66049, 3340, 3400, 3300], ["20230331", 3350, 59355, 3395, 3415, 3320], ["20230403", 3245, 76972, 3360, 3360, 3245], ["20230404", 3215, 75008, 3215, 3285, 3210], ["20230405", 3245, 68818, 3215, 3255, 3200], ["20230406", 3150, 207699, 3200, 3200, 3085], ["20230407", 3130, 93977, 3150, 3170, 3130], ["20230410", 2990, 242412, 3100, 3120, 2955], ["20230411", 3010, 103414, 2990, 3030, 2930], ["20230412", 3075, 142440, 3010, 3100, 2950], ["20230413", 3035, 70344, 3080, 3095, 3020], ["20230414", 3060, 91137, 3035, 3070, 3020], ["20230417", 3020, 99658, 3060, 3060, 2995], ["20230418", 2985, 90930, 2995, 3075, 2970], ["20230419", 3005, 96645, 2980, 3025, 2970], ["20230420", 2885, 162846, 3000, 3000, 2885], ["20230421", 2910, 126298, 2885, 2945, 2825], ["20230424", 2895, 113084, 2880, 2900, 2805], ["20230425", 2890, 91716, 2835, 2890, 2810], ["20230426", 2850, 90597, 2865, 2935, 2845], ["20230427", 2850, 79908, 2875, 2875, 2750], ["20230428", 2845, 91448, 2865, 2870, 2780], ["20230502", 2860, 73679, 2845, 2895, 2840], ["20230503", 2855, 43159, 2870, 2890, 2835], ["20230504", 2800, 66459, 2860, 2865, 2780], ["20230508", 2840, 112810, 2805, 2875, 2800], ["20230509", 2805, 37238, 2850, 2850, 2790], ["20230510", 2830, 32424, 2815, 2835, 2785], ["20230511", 2845, 34086, 2850, 2855, 2810], ["20230512", 2845, 58669, 2865, 2865, 2790], ["20230515", 2925, 54053, 2860, 2955, 2780], ["20230516", 2845, 97732, 2940, 2950, 2775], ["20230517", 3000, 787039, 2845, 3100, 2820], ["20230518", 3025, 124935, 3015, 3035, 2985], ["20230519", 3090, 135045, 3030, 3140, 3025], ["20230522", 3140, 97437, 3115, 3165, 3060], ["20230523", 3165, 63456, 3190, 3190, 3100], ["20230524", 3105, 62962, 3160, 3165, 3100], ["20230525", 3100, 47582, 3070, 3150, 3070], ["20230526", 3040, 90930, 3100, 3140, 3000], ["20230530", 3170, 136981, 3060, 3190, 3045], ["20230531", 3100, 90395, 3190, 3195, 2960], ["20230601", 3045, 41865, 3035, 3095, 3035], ["20230602", 3075, 53694, 3055, 3085, 3040], ["20230605", 3120, 81254, 3045, 3140, 3045], ["20230607", 3070, 101173, 3180, 3200, 3070], ["20230608", 3040, 66742, 3040, 3110, 3005], ["20230609", 3085, 68531, 3060, 3125, 3040], ["20230612", 3035, 65345, 3050, 3120, 3010], ["20230613", 3065, 56088, 3055, 3115, 3040], ["20230614", 3000, 89244, 3060, 3075, 2985], ["20230615", 2950, 114313, 2990, 3035, 2935], ["20230616", 3000, 72715, 2930, 3020, 2930], ["20230619", 2985, 55168, 3015, 3015, 2965], ["20230620", 3040, 99103, 2965, 3075, 2955], ["20230621", 2980, 91199, 3040, 3075, 2940], ["20230622", 2950, 57710, 2980, 3020, 2910], ["20230623", 2900, 64448, 2980, 3000, 2890], ["20230626", 2870, 46098, 2875, 2915, 2850], ["20230627", 2850, 39858, 2870, 2900, 2850], ["20230628", 2850, 35325, 2870, 2915, 2840], ["20230629", 2845, 56410, 2855, 2880, 2815], ["20230630", 2830, 37150, 2830, 2860, 2775], ["20230703", 2860, 57387, 2830, 2900, 2830], ["20230704", 2805, 77310, 2895, 2895, 2790], ["20230705", 2760, 79709, 2865, 2865, 2750], ["20230706", 2680, 98947, 2755, 2820, 2660], ["20230707", 2625, 154165, 2645, 2680, 2500], ["20230710", 2620, 64999, 2605, 2655, 2575], ["20230711", 2615, 43708, 2590, 2625, 2580], ["20230712", 2790, 121733, 2640, 2790, 2625], ["20230713", 2725, 48109, 2820, 2820, 2720], ["20230714", 2720, 63414, 2750, 2750, 2650], ["20230717", 2835, 213729, 2750, 2900, 2705], ["20230718", 2780, 78654, 2850, 2875, 2720], ["20230719", 2730, 77176, 2780, 2810, 2650], ["20230720", 2635, 73264, 2700, 2700, 2635], ["20230721", 2615, 39796, 2630, 2630, 2595], ["20230724", 2470, 209812, 2580, 2585, 2440], ["20230725", 2380, 129571, 2440, 2465, 2370], ["20230726", 2220, 286185, 2330, 2380, 2140], ["20230727", 2300, 41518, 2215, 2310, 2215], ["20230728", 2320, 55780, 2260, 2335, 2260], ["20230731", 2320, 47719, 2340, 2375, 2295], ["20230801", 2385, 54670, 2320, 2395, 2310], ["20230802", 2350, 49440, 2395, 2430, 2330], ["20230803", 2375, 62549, 2345, 2390, 2300], ["20230804", 2385, 32452, 2355, 2395, 2345], ["20230807", 2380, 46148, 2385, 2400, 2320], ["20230808", 2365, 30513, 2370, 2400, 2350], ["20230809", 2390, 35010, 2360, 2415, 2350], ["20230810", 2425, 47894, 2430, 2440, 2360], ["20230811", 2480, 124816, 2430, 2485, 2425], ["20230814", 2445, 56661, 2530, 2550, 2380], ["20230816", 2940, 3109515, 2555, 3175, 2450], ["20230817", 2880, 1700905, 2840, 3140, 2800], ["20230818", 2850, 247709, 2850, 2900, 2805], ["20230821", 3050, 2182582, 3285, 3370, 2960], ["20230822", 2800, 459980, 2960, 3035, 2775], ["20230823", 2830, 154867, 2800, 2870, 2790], ["20230824", 2875, 156542, 2830, 2900, 2800], ["20230825", 2815, 110224, 2845, 2860, 2805], ["20230828", 2700, 166096, 2785, 2805, 2700], ["20230829", 2770, 125441, 2735, 2850, 2695], ["20230830", 2915, 229276, 2795, 2940, 2770], ["20230831", 2860, 145486, 2900, 2935, 2815], ["20230901", 2835, 60398, 2825, 2890, 2810], ["20230904", 2755, 184064, 2830, 2830, 2620], ["20230905", 3580, 1495385, 3580, 3580, 3580], ["20230906", 3535, 10116643, 3750, 4110, 3485], ["20230907", 3675, 2707940, 3610, 3925, 3555], ["20230908", 3425, 814734, 3675, 3675, 3385], ["20230911", 3580, 1702402, 3500, 3845, 3315], ["20230912", 3740, 8206330, 3750, 4285, 3710], ["20230913", 3500, 1031751, 3680, 3775, 3430], ["20230914", 3575, 343291, 3635, 3650, 3460], ["20230915", 3485, 549325, 3640, 3780, 3470], ["20230918", 3375, 225810, 3470, 3550, 3350], ["20230919", 3335, 173853, 3400, 3420, 3310], ["20230920", 3395, 162206, 3290, 3395, 3260], ["20230921", 3180, 334816, 3400, 3400, 3155], ["20230922", 3125, 162998, 3215, 3215, 3060], ["20230925", 3055, 102545, 3125, 3180, 3050], ["20230926", 3065, 132577, 3055, 3150, 2990], ["20230927", 3175, 174075, 3065, 3200, 3000], ["20231004", 3230, 149778, 3165, 3235, 3045], ["20231005", 3055, 189067, 3250, 3260, 3055], ["20231006", 3165, 94827, 3035, 3175, 3035], ["20231010", 2980, 184072, 3270, 3275, 2955], ["20231011", 3030, 101949, 2965, 3100, 2955], ["20231012", 3115, 63249, 3030, 3130, 3030], ["20231013", 3025, 87618, 3110, 3110, 2950], ["20231016", 2925, 130350, 3000, 3000, 2880], ["20231017", 3040, 73167, 2945, 3060, 2930], ["20231018", 2990, 105745, 3040, 3140, 2955], ["20231019", 2925, 71133, 2950, 3020, 2925], ["20231020", 2800, 141803, 2890, 2925, 2750], ["20231023", 2720, 84037, 2800, 2855, 2720], ["20231024", 2890, 78834, 2720, 2900, 2665], ["20231025", 2835, 59047, 2900, 2935, 2835], ["20231026", 2680, 94207, 2795, 2795, 2670], ["20231027", 2745, 48692, 2670, 2765, 2655], ["20231030", 2825, 44399, 2750, 2840, 2720], ["20231031", 2670, 142711, 2900, 2900, 2620], ["20231101", 2715, 51309, 2680, 2725, 2670], ["20231102", 2830, 81010, 2735, 2860, 2720], ["20231103", 2910, 73219, 2855, 2940, 2705], ["20231106", 3005, 164110, 2915, 3005, 2875], ["20231107", 2890, 163017, 2970, 2975, 2815], ["20231108", 2865, 53443, 2900, 2960, 2855], ["20231109", 2870, 32733, 2860, 2905, 2825], ["20231110", 2850, 309497, 2870, 3150, 2800], ["20231113", 2790, 67937, 2850, 2875, 2785], ["20231114", 3080, 743185, 2790, 3245, 2790], ["20231115", 3100, 226341, 3155, 3155, 3030], ["20231116", 3150, 232369, 3100, 3240, 3075], ["20231117", 3105, 71154, 3150, 3150, 3065], ["20231120", 3115, 93709, 3100, 3170, 3080], ["20231121", 3160, 256971, 3290, 3290, 3145], ["20231122", 3165, 113345, 3105, 3215, 3105], ["20231123", 3120, 59279, 3165, 3200, 3120], ["20231124", 3110, 73405, 3150, 3180, 3040], ["20231127", 3135, 104832, 3115, 3190, 3095], ["20231128", 3105, 161301, 3135, 3245, 3060], ["20231129", 3105, 158670, 3105, 3270, 3030], ["20231130", 3180, 196746, 3075, 3230, 3075], ["20231201", 3140, 83012, 3180, 3245, 3110], ["20231204", 3150, 122769, 3100, 3180, 3095], ["20231205", 3045, 161357, 3195, 3195, 3015], ["20231206", 3070, 62833, 3025, 3085, 3020], ["20231207", 3035, 59090, 3075, 3085, 3020], ["20231208", 3065, 67119, 3035, 3095, 3015], ["20231211", 3050, 52368, 3025, 3090, 3025], ["20231212", 3040, 43068, 3050, 3050, 3005], ["20231213", 3055, 55313, 3040, 3060, 3010], ["20231214", 3080, 146644, 3085, 3180, 3060], ["20231215", 3055, 69262, 3100, 3120, 3040], ["20231218", 3095, 47801, 3060, 3110, 3040], ["20231219", 3090, 62479, 3070, 3145, 3050], ["20231220", 3600, 2423964, 3100, 3680, 3070], ["20231221", 3620, 653070, 3635, 3650, 3450], ["20231222", 3545, 382808, 3540, 3605, 3440], ["20231226", 3445, 192420, 3545, 3570, 3415], ["20231227", 3555, 261691, 3445, 3565, 3445], ["20231228", 3675, 457546, 3600, 3745, 3530], ["20240102", 3795, 449946, 3700, 3820, 3525], ["20240103", 3670, 229387, 3790, 3790, 3655], ["20240104", 3880, 622894, 3610, 3970, 3605], ["20240105", 3970, 597896, 3860, 4055, 3840], ["20240108", 3920, 292446, 4080, 4085, 3840], ["20240109", 4020, 502796, 3920, 4040, 3775], ["20240110", 4140, 350014, 3970, 4180, 3915], ["20240111", 3975, 283965, 4140, 4150, 3945], ["20240112", 4035, 235671, 3975, 4080, 3885], ["20240115", 3965, 139208, 4000, 4040, 3935], ["20240116", 3930, 190359, 4025, 4085, 3750], ["20240117", 4005, 327008, 3925, 4010, 3755], ["20240118", 4200, 600395, 3990, 4215, 3990], ["20240119", 4585, 1635180, 4230, 4625, 4200], ["20240122", 4550, 825146, 4590, 4695, 4400], ["20240123", 4640, 639237, 4550, 4725, 4455], ["20240124", 4765, 686008, 4675, 4845, 4590], ["20240125", 4500, 974093, 4840, 4840, 4360], ["20240126", 4470, 479747, 4420, 4520, 4210], ["20240129", 4430, 276912, 4400, 4520, 4315], ["20240130", 4250, 539954, 4450, 4465, 4050], ["20240131", 4095, 184610, 4170, 4300, 4060], ["20240201", 3845, 572390, 4005, 4175, 3775], ["20240202", 3820, 255157, 3835, 3980, 3780], ["20240205", 3770, 149317, 3830, 3835, 3730], ["20240206", 3795, 123140, 3770, 3870, 3655], ["20240207", 3970, 197225, 3795, 3975, 3675], ["20240208", 4000, 123338, 3975, 4020, 3850], ["20240213", 3945, 203062, 4015, 4065, 3900], ["20240214", 4400, 506817, 3900, 4415, 3865], ["20240215", 4405, 338170, 4435, 4630, 4300], ["20240216", 4500, 325895, 4545, 4560, 4285], ["20240219", 4600, 380968, 4520, 4670, 4315], ["20240220", 4465, 222285, 4600, 4600, 4365], ["20240221", 4400, 173148, 4385, 4435, 4290], ["20240222", 4385, 167474, 4430, 4430, 4275], ["20240223", 4360, 167870, 4330, 4430, 4255], ["20240226", 4390, 135203, 4360, 4415, 4250], ["20240227", 4270, 132415, 4380, 4380, 4215], ["20240228", 4245, 271350, 4275, 4315, 4070], ["20240229", 4175, 146883, 4230, 4265, 4095], ["20240304", 4065, 99304, 4175, 4180, 4020], ["20240305", 4080, 77452, 4060, 4095, 3995], ["20240306", 4065, 118147, 4080, 4155, 4015], ["20240307", 3870, 141153, 4030, 4090, 3865], ["20240308", 4040, 158657, 3860, 4050, 3855], ["20240311", 3860, 125114, 4040, 4040, 3820], ["20240312", 3830, 134466, 3860, 3900, 3785], ["20240313", 3795, 114658, 3855, 3855, 3735], ["20240314", 3900, 117461, 3790, 3910, 3775], ["20240315", 4115, 212546, 3900, 4120, 3805], ["20240318", 4360, 1626089, 4300, 4700, 4250], ["20240319", 4465, 321605, 4415, 4500, 4300], ["20240320", 4610, 596468, 4510, 4640, 4465], ["20240321", 4795, 788643, 4665, 4815, 4580], ["20240322", 4920, 532610, 4820, 4965, 4710], ["20240325", 4885, 426066, 4980, 4985, 4580], ["20240326", 4670, 414454, 4885, 4885, 4660], ["20240327", 4740, 166035, 4680, 4765, 4610], ["20240328", 4690, 151721, 4740, 4795, 4660], ["20240329", 4615, 129175, 4645, 4740, 4610], ["20240401", 4845, 866314, 4775, 5150, 4745], ["20240402", 4695, 286656, 4870, 4875, 4630], ["20240403", 4600, 240524, 4515, 4650, 4410], ["20240404", 4580, 159131, 4600, 4695, 4535], ["20240405", 4420, 180969, 4545, 4560, 4380], ["20240408", 4395, 315653, 4420, 4540, 4365], ["20240409", 4410, 131349, 4475, 4495, 4325], ["20240411", 4290, 97586, 4345, 4410, 4270], ["20240412", 4320, 154891, 4300, 4340, 4190], ["20240415", 4235, 91276, 4305, 4305, 4120], ["20240416", 4010, 260931, 4195, 4215, 3905], ["20240417", 4010, 121726, 4010, 4070, 3950], ["20240418", 4115, 66976, 4090, 4135, 3985], ["20240419", 3990, 188712, 4060, 4065, 3870], ["20240422", 4015, 66145, 3985, 4110, 3965], ["20240423", 4000, 151933, 4000, 4050, 3885], ["20240424", 4280, 611965, 4060, 4545, 4045], ["20240425", 4330, 149015, 4275, 4335, 4160], ["20240426", 4300, 102485, 4255, 4335, 4235], ["20240429", 4320, 116308, 4440, 4445, 4280], ["20240430", 4530, 488657, 4480, 4625, 4455], ["20240502", 4475, 274475, 4480, 4535, 4320], ["20240503", 4490, 176117, 4560, 4600, 4425], ["20240507", 4500, 167323, 4535, 4560, 4420], ["20240508", 4425, 106477, 4530, 4530, 4380], ["20240509", 4360, 170582, 4380, 4405, 4270], ["20240510", 4285, 145824, 4425, 4440, 4205], ["20240513", 4315, 120352, 4285, 4330, 4245], ["20240514", 4245, 140073, 4330, 4410, 4245], ["20240516", 4295, 200008, 4280, 4360, 4160], ["20240517", 4125, 908867, 4355, 4355, 4000], ["20240520", 4015, 138414, 4125, 4125, 4010], ["20240521", 3865, 519451, 4150, 4150, 3825], ["20240522", 3865, 204954, 3910, 3985, 3850], ["20240523", 3840, 331867, 3890, 3910, 3740], ["20240524", 3770, 126955, 3795, 3820, 3745], ["20240527", 3875, 151524, 3770, 3880, 3730], ["20240528", 3785, 116503, 3875, 3875, 3755], ["20240529", 3700, 174034, 3785, 3785, 3615], ["20240530", 3560, 194724, 3700, 3765, 3550], ["20240531", 3680, 92645, 3560, 3770, 3555], ["20240603", 3700, 58194, 3730, 3745, 3655], ["20240604", 3685, 41100, 3670, 3700, 3630], ["20240605", 3600, 91571, 3740, 3740, 3590], ["20240607", 3590, 51020, 3620, 3660, 3575], ["20240610", 3660, 91773, 3590, 3685, 3525], ["20240611", 3545, 87568, 3680, 3680, 3530], ["20240612", 3440, 125871, 3545, 3565, 3410], ["20240613", 3465, 48883, 3475, 3510, 3435], ["20240614", 3415, 58200, 3525, 3525, 3385], ["20240617", 3400, 70840, 3415, 3430, 3350], ["20240618", 3395, 68159, 3365, 3410, 3345], ["20240619", 3340, 64523, 3365, 3405, 3325], ["20240620", 3305, 55799, 3340, 3365, 3290], ["20240621", 3185, 148061, 3355, 3355, 3170], ["20240624", 3125, 124420, 3185, 3185, 3095], ["20240625", 3110, 51428, 3135, 3135, 3070], ["20240626", 3175, 42623, 3105, 3180, 3105], ["20240627", 3095, 60927, 3175, 3190, 3055], ["20240628", 3195, 183628, 3095, 3400, 3060], ["20240701", 3495, 337355, 3270, 3555, 3230], ["20240702", 3470, 138601, 3495, 3495, 3310], ["20240703", 3500, 110034, 3495, 3545, 3445], ["20240704", 3545, 168035, 3560, 3635, 3430], ["20240705", 3565, 79381, 3525, 3670, 3500], ["20240708", 3565, 37588, 3600, 3600, 3540], ["20240709", 3500, 69009, 3600, 3600, 3465], ["20240710", 3425, 29752, 3465, 3475, 3420], ["20240711", 3375, 60592, 3425, 3425, 3350], ["20240712", 3380, 22052, 3370, 3385, 3300], ["20240715", 3380, 31184, 3380, 3420, 3325], ["20240716", 3335, 327243, 3415, 3415, 3260], ["20240717", 3245, 63555, 3335, 3335, 3240], ["20240718", 3200, 36028, 3200, 3245, 3135], ["20240719", 3250, 409869, 3270, 3270, 3150], ["20240722", 3095, 209589, 3280, 3280, 3090], ["20240723", 3020, 229872, 3095, 3145, 2900], ["20240724", 3000, 37877, 3010, 3075, 2980], ["20240725", 2915, 64449, 2840, 2990, 2840], ["20240726", 2945, 32381, 2915, 3000, 2895], ["20240729", 2980, 18780, 3085, 3085, 2920], ["20240730", 2900, 41306, 2990, 2990, 2890], ["20240731", 2905, 31818, 2875, 2920, 2850], ["20240801", 2935, 25741, 2940, 2940, 2880], ["20240802", 2740, 117476, 2935, 2935, 2735], ["20240805", 2305, 145404, 2680, 2700, 2305], ["20240806", 2530, 92525, 2305, 2590, 2305], ["20240807", 2570, 107664, 2690, 2690, 2530], ["20240808", 2560, 61490, 2570, 2620, 2455], ["20240809", 2610, 39656, 2595, 2660, 2565], ["20240812", 2630, 22650, 2645, 2660, 2615], ["20240813", 2595, 32457, 2630, 2690, 2555], ["20240814", 2660, 33151, 2670, 2685, 2620], ["20240816", 2660, 408339, 2605, 2700, 2580], ["20240819", 2595, 54819, 2660, 2700, 2580], ["20240820", 2670, 28671, 2600, 2670, 2600], ["20240821", 2590, 77782, 2660, 2660, 2580], ["20240822", 2530, 66955, 2575, 2630, 2510], ["20240823", 2510, 47060, 2505, 2540, 2450], ["20240826", 2455, 43069, 2535, 2545, 2455], ["20240827", 2400, 79014, 2455, 2455, 2390], ["20240828", 2385, 27943, 2400, 2440, 2370], ["20240829", 2385, 89594, 2360, 2485, 2315], ["20240830", 2470, 127553, 2385, 2550, 2385], ["20240902", 2380, 82105, 2530, 2530, 2340], ["20240903", 2390, 85728, 2390, 2560, 2370], ["20240904", 2285, 115129, 2330, 2335, 2255], ["20240905", 2260, 118841, 2285, 2395, 2235], ["20240906", 2130, 105786, 2300, 2300, 2125], ["20240909", 2140, 140957, 2100, 2270, 2045], ["20240910", 2140, 57925, 2140, 2220, 2095], ["20240911", 2140, 82683, 2140, 2195, 2085], ["20240912", 2200, 48446, 2250, 2250, 2145], ["20240913", 2190, 25137, 2220, 2220, 2175], ["20240919", 2110, 39219, 2190, 2240, 2090], ["20240920", 2180, 28992, 2130, 2200, 2125], ["20240923", 2160, 66805, 2180, 2195, 2100], ["20240924", 2185, 32566, 2125, 2220, 2125], ["20240925", 2215, 61017, 2205, 2265, 2175], ["20240926", 2400, 169710, 2200, 2400, 2200], ["20240927", 2445, 126048, 2415, 2475, 2370], ["20240930", 2430, 253486, 2445, 2635, 2415], ["20241002", 2415, 35233, 2430, 2460, 2380], ["20241004", 2375, 40934, 2475, 2475, 2290], ["20241007", 2405, 31184, 2480, 2480, 2355], ["20241008", 2325, 54054, 2380, 2400, 2300], ["20241010", 2310, 47465, 2365, 2365, 2265], ["20241011", 2360, 864313, 2315, 2670, 2300], ["20241014", 2320, 219157, 2400, 2400, 2240], ["20241015", 2245, 139739, 2320, 2355, 2235], ["20241016", 2200, 136769, 2270, 2270, 2185], ["20241017", 2190, 36214, 2180, 2220, 2175], ["20241018", 2165, 51686, 2190, 2190, 2140], ["20241021", 2240, 61139, 2155, 2255, 2155], ["20241022", 2170, 64839, 2240, 2290, 2145], ["20241023", 2170, 44952, 2155, 2185, 2130], ["20241024", 2135, 44789, 2180, 2180, 2090], ["20241025", 2075, 71573, 2140, 2165, 2075], ["20241028", 2105, 62545, 2100, 2170, 2075], ["20241029", 2100, 35310, 2105, 2155, 2070], ["20241030", 2090, 53847, 2100, 2150, 2075], ["20241031", 2120, 30314, 2080, 2130, 2050], ["20241101", 2095, 27442, 2090, 2120, 2080], ["20241104", 2105, 28857, 2095, 2120, 2060], ["20241105", 2125, 60987, 2105, 2165, 2100], ["20241106", 2100, 63109, 2120, 2150, 2065], ["20241107", 2105, 30547, 2100, 2140, 2085], ["20241108", 2115, 50597, 2105, 2195, 2085], ["20241111", 2025, 121048, 2115, 2115, 2015], ["20241112", 1872, 178460, 2000, 2055, 1854], ["20241113", 1788, 114834, 1872, 1895, 1750], ["20241114", 1737, 43248, 1838, 1838, 1720], ["20241115", 1715, 127115, 1719, 1727, 1645], ["20241118", 1744, 61014, 1697, 1790, 1666], ["20241119", 1773, 48149, 1804, 1805, 1745], ["20241120", 1816, 62465, 1738, 1845, 1735], ["20241121", 1846, 60256, 1816, 1883, 1801], ["20241122", 1810, 20318, 1859, 1862, 1810], ["20241125", 1829, 27823, 1810, 1855, 1806], ["20241126", 1852, 22893, 1816, 1889, 1812], ["20241127", 1812, 23506, 1889, 1889, 1810], ["20241128", 1830, 9218, 1854, 1854, 1812], ["20241129", 1758, 43875, 1813, 1836, 1758], ["20241202", 1722, 42041, 1758, 1785, 1711], ["20241203", 1736, 39400, 1750, 1750, 1710], ["20241204", 1694, 25684, 1734, 1734, 1640], ["20241205", 1651, 15738, 1738, 1738, 1640], ["20241206", 1615, 56680, 1651, 1651, 1581], ["20241209", 1555, 73200, 1575, 1614, 1527], ["20241210", 1594, 55490, 1555, 1633, 1529], ["20241211", 1639, 50107, 1610, 1650, 1610], ["20241212", 1660, 36577, 1640, 1660, 1639], ["20241213", 1694, 26095, 1660, 1722, 1649], ["20241216", 1729, 55349, 1694, 1729, 1694], ["20241217", 1723, 28584, 1734, 1734, 1674], ["20241218", 1811, 249581, 1749, 1921, 1737], ["20241219", 1797, 37545, 1736, 1801, 1735], ["20241220", 1707, 46002, 1788, 1829, 1707], ["20241223", 1707, 15063, 1803, 1803, 1707], ["20241224", 1680, 18403, 1749, 1750, 1676], ["20241226", 1667, 28181, 1680, 1766, 1661], ["20241227", 1629, 24803, 1684, 1684, 1580], ["20241230", 1673, 16217, 1630, 1675, 1630], ["20250102", 1770, 41617, 1673, 1770, 1637], ["20250103", 1770, 78891, 1779, 1819, 1759], ["20250106", 1713, 88272, 1770, 1770, 1703], ["20250107", 1700, 72958, 1713, 1742, 1691], ["20250108", 1692, 25752, 1700, 1727, 1660], ["20250109", 1659, 56742, 1676, 1692, 1600], ["20250110", 1667, 29739, 1665, 1680, 1657], ["20250113", 1463, 1729811, 1601, 1665, 1350], ["20250114", 1500, 170202, 1463, 1518, 1463], ["20250115", 1457, 90661, 1500, 1505, 1451], ["20250116", 1477, 61897, 1471, 1478, 1459], ["20250117", 1464, 41628, 1494, 1494, 1405], ["20250120", 1463, 54540, 1464, 1473, 1431], ["20250121", 1430, 55121, 1463, 1469, 1430], ["20250122", 1394, 100145, 1431, 1450, 1370], ["20250123", 1351, 63767, 1419, 1420, 1309], ["20250124", 1340, 106657, 1352, 1378, 1306], ["20250131", 1302, 97595, 1340, 1387, 1288], ["20250203", 1256, 75985, 1290, 1331, 1249], ["20250204", 1277, 53457, 1256, 1287, 1256], ["20250205", 1300, 97765, 1316, 1370, 1283], ["20250206", 1349, 125757, 1307, 1355, 1290], ["20250207", 1371, 77069, 1350, 1371, 1315], ["20250210", 1399, 65009, 1371, 1399, 1315], ["20250211", 1439, 65652, 1385, 1445, 1377], ["20250212", 1405, 73466, 1415, 1419, 1388], ["20250213", 1374, 54210, 1400, 1400, 1360], ["20250214", 1401, 52164, 1365, 1405, 1363], ["20250217", 1427, 130961, 1445, 1485, 1383], ["20250218", 1428, 27470, 1427, 1442, 1401], ["20250219", 1429, 21000, 1425, 1436, 1410], ["20250220", 1469, 155407, 1429, 1480, 1350], ["20250221", 1619, 1952206, 1480, 1831, 1480], ["20250224", 1569, 261714, 1600, 1644, 1555], ["20250225", 1600, 75681, 1550, 1600, 1546], ["20250226", 1672, 195068, 1580, 1691, 1573], ["20250227", 1650, 562109, 1672, 1685, 1642], ["20250228", 1574, 135031, 1650, 1650, 1550], ["20250304", 1576, 36232, 1574, 1599, 1527], ["20250305", 1581, 38255, 1576, 1592, 1535], ["20250306", 1630, 73737, 1690, 1690, 1570], ["20250307", 1594, 37487, 1629, 1629, 1571], ["20250310", 1581, 34378, 1594, 1605, 1548], ["20250311", 1562, 48859, 1486, 1574, 1486], ["20250312", 1602, 70425, 1562, 1616, 1523], ["20250313", 1587, 56931, 1602, 1628, 1580], ["20250314", 1569, 54074, 1585, 1597, 1544], ["20250317", 1550, 50432, 1570, 1580, 1505], ["20250318", 1511, 124999, 1550, 1550, 1464], ["20250319", 1467, 52025, 1511, 1511, 1391], ["20250320", 1427, 67587, 1470, 1499, 1414], ["20250321", 1377, 38366, 1428, 1449, 1377], ["20250324", 1181, 1517121, 1280, 1295, 993], ["20250325", 1135, 165983, 1175, 1216, 1120], ["20250326", 1168, 59877, 1169, 1184, 1123], ["20250327", 1153, 35084, 1168, 1170, 1142], ["20250328", 1129, 46743, 1153, 1153, 1113], ["20250331", 1110, 76655, 1119, 1128, 1044], ["20250401", 1210, 93844, 1099, 1210, 1041], ["20250402", 1215, 53176, 1210, 1230, 1186], ["20250403", 1236, 60873, 1211, 1237, 1160], ["20250404", 1244, 20678, 1226, 1250, 1209], ["20250407", 1161, 35677, 1239, 1239, 1160], ["20250408", 1305, 159645, 1161, 1306, 1161], ["20250409", 1288, 128227, 1305, 1357, 1210], ["20250410", 1389, 100708, 1295, 1389, 1295], ["20250411", 1382, 38782, 1370, 1383, 1337], ["20250414", 1385, 94198, 1382, 1402, 1342], ["20250415", 1418, 51539, 1385, 1423, 1361], ["20250416", 1397, 55387, 1411, 1427, 1385], ["20250417", 1397, 35541, 1385, 1414, 1322], ["20250418", 1393, 22158, 1397, 1408, 1380], ["20250421", 1387, 96011, 1377, 1513, 1377], ["20250422", 1404, 29277, 1372, 1453, 1355], ["20250423", 1825, 1350991, 1434, 1825, 1418], ["20250424", 1696, 3602907, 2065, 2195, 1637], ["20250425", 1771, 545876, 1701, 1821, 1642], ["20250428", 1720, 230941, 1820, 1835, 1677], ["20250429", 1666, 129449, 1706, 1739, 1644], ["20250430", 1710, 250080, 1682, 1817, 1678], ["20250502", 1825, 256011, 1728, 1844, 1705], ["20250507", 1798, 140263, 1780, 1849, 1766], ["20250508", 1806, 84885, 1798, 1819, 1754], ["20250509", 1692, 184820, 1823, 1823, 1690], ["20250512", 1794, 102841, 1695, 1794, 1695], ["20250513", 1840, 93456, 1794, 1860, 1785], ["20250514", 1827, 43007, 1870, 1870, 1804], ["20250515", 1816, 33285, 1827, 1860, 1773], ["20250516", 1720, 90979, 1807, 1815, 1720], ["20250519", 1770, 77099, 1695, 1770, 1590], ["20250520", 1755, 71285, 1771, 1813, 1749], ["20250521", 1756, 43015, 1757, 1789, 1712], ["20250522", 1733, 41872, 1756, 1777, 1722], ["20250523", 1755, 31538, 1732, 1757, 1715], ["20250526", 1737, 17040, 1733, 1755, 1712], ["20250527", 1746, 51376, 1739, 1784, 1730], ["20250528", 1716, 32521, 1750, 1751, 1716], ["20250529", 1699, 71375, 1716, 1739, 1655], ["20250530", 1761, 53356, 1685, 1772, 1685], ["20250602", 1721, 25248, 1740, 1757, 1712], ["20250604", 1754, 35481, 1730, 1769, 1720], ["20250605", 1785, 44529, 1798, 1798, 1754], ["20250609", 1752, 57395, 1785, 1785, 1728], ["20250610", 1784, 60315, 1752, 1808, 1730], ["20250611", 1799, 47618, 1766, 1808, 1766], ["20250612", 1760, 53667, 1799, 1808, 1760], ["20250613", 1729, 107306, 1769, 1769, 1704], ["20250616", 1660, 95670, 1770, 1770, 1647], ["20250617", 1660, 80544, 1670, 1684, 1630], ["20250618", 1660, 39720, 1646, 1678, 1646], ["20250619", 1635, 76904, 1660, 1699, 1635], ["20250620", 1697, 62945, 1621, 1698, 1621], ["20250623", 1641, 48195, 1689, 1695, 1635], ["20250624", 1696, 92441, 1679, 1744, 1642], ["20250625", 1712, 42417, 1738, 1738, 1653], ["20250626", 1720, 90725, 1712, 1734, 1647], ["20250630", 1655, 30516, 1691, 1691, 1655], ["20250701", 1639, 21895, 1655, 1709, 1639], ["20250702", 1615, 500822, 1649, 1650, 1606], ["20250703", 1645, 36125, 1615, 1665, 1595], ["20250704", 1640, 29778, 1645, 1652, 1612], ["20250707", 1641, 97512, 1640, 1770, 1623], ["20250708", 1694, 26850, 1690, 1694, 1640], ["20250709", 1724, 48423, 1678, 1724, 1678], ["20250710", 1793, 100338, 1724, 1800, 1708], ["20250711", 1796, 98092, 1776, 1819, 1742], ["20250714", 1808, 127078, 1796, 1833, 1773], ["20250715", 1812, 53482, 1829, 1829, 1789], ["20250716", 1818, 44519, 1840, 1840, 1780], ["20250717", 1793, 50452, 1800, 1840, 1763], ["20250718", 1780, 35313, 1793, 1819, 1771], ["20250721", 1780, 25763, 1781, 1799, 1748], ["20250722", 1760, 81664, 1779, 1789, 1625], ["20250723", 1714, 25267, 1779, 1789, 1714], ["20250724", 1660, 38362, 1714, 1739, 1644], ["20250725", 1652, 15237, 1660, 1726, 1642], ["20250728", 1627, 30836, 1652, 1670, 1625], ["20250729", 1640, 23253, 1627, 1656, 1605], ["20250730", 1650, 27963, 1640, 1669, 1606], ["20250731", 1649, 20712, 1650, 1664, 1629], ["20250801", 1590, 48304, 1649, 1650, 1575], ["20250804", 1643, 92069, 1596, 1682, 1581], ["20250805", 1650, 49318, 1643, 1669, 1613], ["20250806", 1716, 124120, 1650, 1724, 1623], ["20250807", 1781, 129790, 1734, 1799, 1734], ["20250808", 1824, 158868, 1776, 1830, 1761], ["20250811", 2000, 817661, 1870, 2095, 1825], ["20250812", 1962, 119092, 1954, 2000, 1931], ["20250813", 2055, 138644, 1979, 2060, 1850], ["20250814", 1987, 114064, 2050, 2050, 1972], ["20250818", 1992, 122685, 1987, 2045, 1951], ["20250819", 1965, 56444, 1982, 2020, 1960], ["20250820", 1984, 81249, 1970, 1992, 1874], ["20250821", 1987, 42017, 1984, 1994, 1952], ["20250822", 2010, 74144, 1987, 2035, 1972], ["20250825", 2035, 40239, 2045, 2085, 2015], ["20250826", 1976, 50808, 2035, 2040, 1961], ["20250828", 1985, 25162, 1993, 2010, 1967], ["20250829", 1965, 22189, 1985, 1999, 1957], ["20250901", 1932, 28121, 2035, 2040, 1918], ["20250902", 1910, 37037, 1932, 1935, 1875], ["20250903", 1905, 20245, 1910, 1960, 1900], ["20250904", 1880, 32525, 1905, 1905, 1870], ["20250905", 1918, 67798, 1894, 1929, 1785], ["20250908", 1940, 1334401, 2000, 2380, 1907], ["20250909", 1909, 104037, 1940, 1945, 1890], ["20250910", 1908, 89302, 1900, 1913, 1870], ["20250911", 1897, 47696, 1905, 1910, 1881], ["20250912", 1915, 65432, 1901, 1928, 1870], ["20250915", 1915, 42817, 1928, 1938, 1913], ["20250916", 1935, 53939, 1915, 1955, 1906], ["20250917", 2000, 113680, 1935, 2035, 1920], ["20250918", 2030, 92708, 2000, 2055, 1995], ["20250919", 2045, 64259, 2025, 2060, 2005], ["20250922", 2120, 192577, 2040, 2195, 1920], ["20250923", 2050, 86430, 2145, 2145, 2045], ["20250924", 2065, 86580, 2050, 2130, 2035], ["20250925", 2065, 75964, 2065, 2150, 2060], ["20250926", 1994, 84170, 2050, 2060, 1920], ["20250929", 2005, 34678, 2005, 2035, 1990], ["20250930", 1997, 60878, 2010, 2030, 1980], ["20251001", 1980, 53996, 2010, 2010, 1945], ["20251002", 2005, 81430, 1961, 2005, 1961], ["20251010", 1990, 51729, 2005, 2005, 1956], ["20251013", 1922, 72683, 1983, 1983, 1915], ["20251014", 1858, 170757, 1922, 1969, 1820], ["20251015", 1832, 59184, 1858, 1899, 1800], ["20251016", 1810, 53424, 1805, 1849, 1799], ["20251017", 1760, 176274, 1809, 1817, 1730], ["20251020", 1995, 726771, 1760, 2095, 1760], ["20251021", 1992, 137653, 2000, 2025, 1978], ["20251022", 2150, 1577154, 1994, 2320, 1979], ["20251023", 2100, 157146, 2140, 2140, 2030], ["20251024", 2030, 257157, 2190, 2190, 1900], ["20251027", 2015, 296791, 2090, 2180, 1971], ["20251028", 1990, 91137, 2000, 2015, 1962], ["20251029", 1933, 108348, 1990, 2000, 1921], ["20251030", 1867, 131988, 1935, 1935, 1864], ["20251031", 1928, 95083, 1861, 1938, 1850], ["20251103", 1917, 170312, 1938, 2020, 1892], ["20251104", 1933, 802520, 1917, 2170, 1917], ["20251105", 1870, 249376, 1935, 1935, 1820], ["20251106", 1834, 86004, 1871, 1920, 1819], ["20251107", 1780, 192120, 1834, 1835, 1750], ["20251110", 1750, 97715, 1780, 1819, 1738], ["20251111", 1681, 155982, 1770, 1770, 1672], ["20251112", 1728, 57432, 1682, 1740, 1670], ["20251113", 1733, 58387, 1740, 1742, 1680], ["20251114", 1690, 43223, 1733, 1733, 1675], ["20251117", 1680, 54663, 1695, 1728, 1676], ["20251118", 1632, 49241, 1699, 1699, 1613], ["20251119", 1586, 63321, 1632, 1650, 1585], ["20251120", 1638, 19301, 1685, 1685, 1589], ["20251121", 1599, 34256, 1674, 1674, 1583], ["20251124", 1626, 36864, 1652, 1656, 1600], ["20251125", 1603, 47446, 1628, 1644, 1600], ["20251126", 1624, 48400, 1633, 1633, 1580], ["20251127", 1617, 24195, 1637, 1637, 1614], ["20251128", 1684, 33294, 1640, 1694, 1611], ["20251201", 1687, 36870, 1684, 1710, 1669], ["20251202", 1700, 55461, 1704, 1712, 1670], ["20251203", 1700, 34357, 1700, 1709, 1683], ["20251204", 1707, 23856, 1700, 1712, 1674], ["20251205", 1699, 25896, 1713, 1713, 1676], ["20251208", 1699, 19369, 1702, 1707, 1666], ["20251209", 1709, 36042, 1692, 1709, 1634], ["20251210", 1698, 17802, 1735, 1735, 1688], ["20251211", 1697, 31991, 1704, 1722, 1682], ["20251212", 1663, 38904, 1700, 1700, 1663], ["20251215", 1620, 38265, 1663, 1668, 1614], ["20251216", 1625, 80266, 1620, 1673, 1619], ["20251217", 1618, 21370, 1625, 1650, 1609], ["20251218", 1614, 39629, 1641, 1641, 1588], ["20251219", 1709, 83506, 1614, 1710, 1614], ["20251222", 1814, 171004, 1709, 1818, 1709], ["20251223", 1742, 96770, 1809, 1866, 1742], ["20251224", 1710, 45546, 1742, 1768, 1710], ["20251226", 1716, 69466, 1703, 1742, 1703], ["20251229", 1687, 41101, 1716, 1720, 1676], ["20251230", 1697, 44279, 1670, 1713, 1650], ["20260102", 1758, 50789, 1697, 1778, 1697], ["20260105", 1714, 86055, 1758, 1773, 1689], ["20260106", 1706, 71577, 1714, 1731, 1691], ["20260107", 1757, 85939, 1706, 1770, 1697], ["20260108", 1680, 119450, 1757, 1779, 1654], ["20260109", 1663, 47057, 1675, 1699, 1660], ["20260112", 1686, 69590, 1735, 1735, 1650], ["20260113", 1756, 191198, 1725, 1772, 1650], ["20260114", 1877, 1423317, 2010, 2100, 1856], ["20260115", 1765, 299998, 1900, 1919, 1728], ["20260116", 1724, 138850, 1775, 1802, 1715], ["20260119", 1849, 291139, 1724, 1879, 1721], ["20260120", 1841, 219969, 1852, 1910, 1822], ["20260121", 2000, 600115, 1834, 2040, 1780], ["20260122", 1952, 1006455, 2000, 2180, 1927], ["20260123", 1924, 209287, 1990, 1991, 1910], ["20260126", 1900, 167829, 1924, 1953, 1850], ["20260127", 1913, 168610, 1890, 1929, 1840], ["20260128", 1951, 149040, 1950, 1979, 1893], ["20260129", 1905, 227642, 1950, 1954, 1830], ["20260130", 1889, 209544, 1900, 1938, 1850], ["20260202", 1858, 123085, 1889, 1918, 1835], ["20260203", 1940, 152382, 1859, 1956, 1859], ["20260204", 2020, 216331, 1921, 2070, 1902], ["20260205", 2055, 205238, 2025, 2080, 1980], ["20260206", 1957, 149968, 2020, 2020, 1940], ["20260209", 1999, 73735, 1960, 2020, 1960], ["20260210", 2015, 106630, 1999, 2050, 1973], ["20260211", 2165, 338949, 2015, 2185, 1985], ["20260212", 2090, 270325, 2170, 2170, 2070], ["20260213", 2005, 144646, 2090, 2090, 2005], ["20260219", 2085, 157885, 2005, 2145, 1999], ["20260220", 2350, 814318, 2080, 2430, 2035], ["20260223", 2420, 427758, 2350, 2495, 2320], ["20260224", 2300, 287943, 2420, 2455, 2215], ["20260225", 2400, 347163, 2300, 2540, 2300], ["20260226", 2390, 253497, 2420, 2510, 2370], ["20260227", 2315, 132428, 2390, 2450, 2260], ["20260303", 2225, 358247, 2250, 2430, 2220], ["20260304", 1844, 363240, 2100, 2190, 1827], ["20260305", 2095, 215709, 2095, 2115, 1999], ["20260306", 2090, 116927, 2095, 2120, 2000], ["20260309", 1900, 132585, 2080, 2080, 1850], ["20260310", 1981, 58783, 2000, 2080, 1960], ["20260311", 2080, 124182, 2000, 2110, 2000], ["20260312", 2020, 80359, 2080, 2080, 1945], ["20260313", 2010, 90085, 2005, 2035, 1946], ["20260316", 2030, 83787, 2010, 2120, 1970], ["20260317", 2020, 65149, 2035, 2070, 1980], ["20260318", 2035, 89664, 2020, 2100, 1986], ["20260319", 2055, 96904, 2020, 2060, 1984], ["20260320", 2100, 164727, 2085, 2155, 2020], ["20260323", 1999, 142808, 2100, 2100, 1981], ["20260324", 2130, 388649, 2120, 2280, 2085], ["20260325", 2030, 352203, 2140, 2225, 1987], ["20260326", 2070, 122352, 2030, 2105, 2000], ["20260327", 2075, 106868, 2065, 2100, 1987], ["20260330", 1990, 76142, 2040, 2040, 1900], ["20260331", 1893, 141239, 2000, 2000, 1891], ["20260401", 2020, 75665, 1941, 2035, 1941], ["20260402", 1891, 104531, 2020, 2030, 1885], ["20260403", 1924, 36936, 1901, 1959, 1901], ["20260406", 1898, 50772, 1924, 1965, 1890], ["20260407", 1892, 43166, 1939, 1947, 1890], ["20260408", 1901, 69030, 1932, 1988, 1896], ["20260409", 1896, 53445, 1957, 1957, 1891], ["20260410", 1955, 87143, 1900, 1977, 1896], ["20260413", 1926, 133886, 1951, 1995, 1910], ["20260414", 1916, 96506, 1999, 1999, 1891], ["20260415", 1935, 197237, 1921, 1973, 1896], ["20260416", 1930, 266504, 1977, 2045, 1841], ["20260417", 1903, 157516, 1998, 1998, 1880], ["20260420", 1901, 126917, 1904, 1939, 1882], ["20260421", 2045, 514504, 1921, 2150, 1895], ["20260422", 2070, 396290, 2045, 2145, 1995], ["20260423", 1996, 324311, 2070, 2140, 1993], ["20260424", 2015, 142730, 2050, 2050, 1976], ["20260427", 1959, 241120, 2020, 2025, 1945], ["20260428", 1935, 183889, 1965, 1967, 1892], ["20260429", 1879, 226231, 1934, 1934, 1868], ["20260430", 1860, 108824, 1881, 1911, 1855], ["20260504", 1810, 256585, 1860, 1900, 1801], ["20260506", 1880, 188307, 1811, 1919, 1769], ["20260507", 1773, 432622, 1880, 1880, 1769], ["20260508", 1898, 607220, 1776, 1989, 1775], ["20260511", 1832, 206387, 1900, 1980, 1812], ["20260512", 1761, 176489, 1817, 1900, 1754], ["20260513", 1708, 157812, 1761, 1800, 1700], ["20260514", 1725, 69411, 1744, 1770, 1700], ["20260515", 1762, 293638, 1880, 1880, 1731], ["20260518", 1706, 222454, 1850, 1851, 1692], ["20260519", 1675, 182164, 1710, 1715, 1639], ["20260520", 1651, 114315, 1675, 1725, 1620], ["20260521", 1700, 109725, 1654, 1773, 1654], ["20260522", 1757, 99788, 1750, 1766, 1691], ["20260526", 1804, 170982, 1760, 1847, 1694], ["20260527", 1684, 138695, 1815, 1817, 1656], ["20260528", 1684, 130757, 1750, 1790, 1660], ["20260529", 1607, 169410, 1723, 1723, 1602], ["20260601", 1561, 249179, 1618, 1688, 1553], ["20260602", 1524, 178161, 1607, 1618, 1480], ["20260604", 1430, 257238, 1524, 1524, 1424], ["20260605", 1456, 194660, 1430, 1549, 1360], ["20260608", 1404, 221560, 1456, 1560, 1357], ["20260609", 1553, 146038, 1490, 1558, 1412], ["20260610", 1422, 120621, 1553, 1553, 1410], ["20260611", 1477, 113863, 1422, 1530, 1378], ["20260612", 1473, 72013, 1479, 1526, 1442], ["20260615", 1424, 59583, 1474, 1522, 1422], ["20260616", 1415, 67582, 1439, 1448, 1385], ["20260617", 1437, 83895, 1401, 1579, 1369], ["20260618", 1367, 109837, 1485, 1488, 1363], ["20260619", 1300, 93149, 1367, 1367, 1276], ["20260622", 1337, 206068, 1400, 1435, 1270], ["20260623", 1292, 118537, 1337, 1337, 1252], ["20260624", 1314, 81490, 1292, 1327, 1241], ["20260625", 1527, 2434737, 1330, 1707, 1328], ["20260626", 1760, 1277154, 1527, 1800, 1488], ["20260629", 1778, 450618, 1760, 1930, 1629], ["20260630", 1735, 137959, 1778, 1835, 1650], ["20260701", 1535, 153514, 1733, 1733, 1528], ["20260702", 1500, 141002, 1670, 1670, 1450], ["20260703", 1514, 121314, 1500, 1581, 1463], ["20260706", 1760, 982161, 1523, 1919, 1523], ["20260707", 1654, 255765, 1760, 1884, 1650], ["20260708", 1568, 80331, 1640, 1686, 1549], ["20260709", 1755, 452181, 1658, 1866, 1527], ["20260710", 1890, 743448, 1755, 2070, 1724], ["20260713", 1944, 475810, 1880, 2000, 1780], ["20260714", 1950, 325248, 1944, 2115, 1876], ["20260715", 1976, 171048, 1950, 2050, 1920], ["20260716", 1921, 176376, 1976, 2000, 1900], ["20260720", 1885, 194203, 1901, 1997, 1802], ["20260721", 2085, 660082, 1879, 2205, 1862], ["20260722", 2085, 192045, 2130, 2170, 2035], ["20260723", 2140, 205638, 2085, 2210, 2050], ["20260724", 2135, 156108, 2185, 2215, 2065], ["20260727", 2140, 376231, 2200, 2355, 2115], ["20260728", 2075, 230415, 2140, 2205, 2010], ["20260729", 1938, 157649, 2100, 2145, 1891], ["20260730", 1957, 49394, 2000, 2000, 1896], ["20260731", 1998, 145237, 1996, 2130, 1965], ["20260803", 1945, 78728, 2000, 2065, 1828], ["20260804", 2030, 128313, 1863, 2095, 1863], ["20260805", 2070, 111099, 2030, 2160, 1990], ["20260806", 2010, 72646, 2070, 2070, 1983], ["20260807", 1925, 79221, 2010, 2025, 1916], ["20260810", 1885, 593644, 1925, 1998, 1733], ["20260811", 1835, 121807, 1885, 1891, 1800], ["20260812", 1766, 194591, 1802, 1815, 1726], ["20260813", 1732, 66171, 1784, 1788, 1717], ["20260814", 1762, 50113, 1735, 1789, 1709], ["20260818", 1762, 93309, 1765, 1790, 1711], ["20260819", 1726, 57869, 1762, 1770, 1695], ["20260820", 1726, 33242, 1800, 1800, 1715], ["20260821", 1666, 54453, 1754, 1754, 1655], ["20260824", 1648, 24156, 1666, 1716, 1647], ["20260825", 1711, 42988, 1648, 1714, 1622], ["20260826", 1708, 10646, 1713, 1747, 1679], ["20260827", 1709, 22816, 1708, 1723, 1658], ["20260828", 1776, 52856, 1720, 1780, 1652], ["20260831", 1698, 27530, 1774, 1775, 1698], ["20260901", 1763, 14970, 1698, 1763, 1691], ["20260902", 1712, 17075, 1690, 1740, 1682], ["20260903", 1660, 68021, 1713, 1739, 1657], ["20260904", 1682, 12095, 1660, 1704, 1660], ["20260907", 1672, 177686, 1682, 1850, 1645], ["20260908", 1650, 64254, 1667, 1674, 1623], ["20260909", 1671, 156114, 1650, 1749, 1636], ["20260910", 1659, 47182, 1700, 1700, 1645], ["20260911", 1667, 87761, 1665, 1701, 1594], ["20260914", 1712, 37149, 1667, 1735, 1645], ["20260915", 1755, 49295, 1730, 1771, 1697], ["20260916", 1722, 34820, 1750, 1763, 1700], ["20260917", 1756, 30674, 1722, 1775, 1722], ["20260918", 1811, 61238, 1756, 1825, 1756], ["20260921", 1814, 113901, 1818, 1905, 1710], ["20260922", 1777, 35516, 1814, 1847, 1776], ["20260923", 1777, 32112, 1778, 1812, 1730], ["20260928", 1747, 25594, 1799, 1799, 1711], ["20260929", 1701, 27049, 1746, 1778, 1692], ["20260930", 1745, 24841, 1696, 1747, 1696], ["20261001", 1758, 14279, 1820, 1820, 1723], ["20261002", 1795, 52903, 1758, 1795, 1750], ["20261006", 1784, 53632, 1810, 1810, 1705], ["20261007", 1816, 49515, 1813, 1820, 1768], ["20261008", 1828, 38671, 1816, 1845, 1816], ["20261012", 1735, 33818, 1828, 1837, 1735], ["20261013", 1709, 26727, 1735, 1735, 1672], ["20261014", 1744, 4389, 1709, 1795, 1700], ["20261015", 1660, 42517, 1744, 1744, 1650]], "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/082210.json", "page_url": "https://aikstockdata.com/s/082210", "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"}