{"schema_version": "1.0", "@type": "Dataset", "code": "086060", "name_ko": "진바이오텍", "name": "진바이오텍(086060) 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", 5680, 154428, 5640, 5720, 5620], ["20200103", 5880, 736097, 5720, 6110, 5680], ["20200106", 5630, 458363, 5820, 6030, 5610], ["20200107", 5650, 221859, 5640, 5770, 5630], ["20200108", 5180, 587599, 5650, 5690, 5140], ["20200109", 5520, 805352, 5440, 5860, 5420], ["20200110", 5650, 238778, 5460, 5690, 5460], ["20200113", 5780, 341055, 5650, 5840, 5630], ["20200114", 5730, 272738, 5900, 5920, 5670], ["20200115", 5740, 217544, 5740, 5800, 5680], ["20200116", 5950, 674582, 5840, 5960, 5770], ["20200117", 6910, 12779347, 6060, 7290, 5850], ["20200120", 7010, 11283760, 7250, 7580, 6570], ["20200121", 6490, 2444200, 7000, 7060, 6480], ["20200122", 6490, 938842, 6490, 6670, 6340], ["20200123", 6680, 2575852, 6570, 7150, 6530], ["20200128", 7700, 10362674, 7000, 8300, 6780], ["20200129", 6910, 1716740, 7400, 7450, 6840], ["20200130", 6290, 1125625, 6840, 6980, 6280], ["20200131", 5810, 906121, 6480, 6560, 5730], ["20200203", 5940, 1904571, 5720, 6620, 5720], ["20200204", 5920, 606137, 5810, 6020, 5720], ["20200205", 5930, 402093, 5920, 6110, 5870], ["20200206", 5990, 384252, 5940, 6060, 5940], ["20200207", 5900, 504485, 6040, 6160, 5900], ["20200210", 5870, 675953, 5920, 6150, 5760], ["20200211", 5880, 278732, 5910, 5970, 5810], ["20200212", 5670, 369838, 5880, 5880, 5620], ["20200213", 5700, 271081, 5700, 5780, 5580], ["20200214", 5930, 743658, 5700, 6090, 5700], ["20200217", 5860, 207241, 5950, 5990, 5830], ["20200218", 5940, 553452, 5860, 6100, 5810], ["20200219", 6090, 612722, 5940, 6130, 5920], ["20200220", 6040, 1576265, 6150, 6540, 6000], ["20200221", 5890, 392334, 6150, 6210, 5860], ["20200224", 5390, 414914, 5740, 5880, 5390], ["20200225", 5560, 208698, 5280, 5630, 5270], ["20200226", 5640, 146359, 5470, 5670, 5420], ["20200227", 5440, 233416, 5600, 5840, 5360], ["20200228", 5340, 1133147, 5330, 5900, 5240], ["20200302", 5400, 237716, 5330, 5470, 5020], ["20200303", 5480, 244125, 5450, 5690, 5420], ["20200304", 5650, 165139, 5480, 5850, 5310], ["20200305", 5710, 291610, 5750, 5900, 5650], ["20200306", 5800, 310991, 5750, 5860, 5650], ["20200309", 5330, 248375, 5790, 5790, 5290], ["20200310", 5320, 290943, 5200, 5440, 5100], ["20200311", 5060, 264377, 5400, 5450, 4925], ["20200312", 4675, 294917, 4950, 5140, 4520], ["20200313", 4030, 578253, 4290, 4390, 3500], ["20200316", 3910, 686551, 3965, 4515, 3910], ["20200317", 4505, 3194240, 3610, 4990, 3610], ["20200318", 4150, 814934, 4480, 4665, 4150], ["20200319", 3365, 468749, 4150, 4365, 3320], ["20200320", 3535, 378107, 3365, 3670, 3365], ["20200323", 3430, 993068, 3260, 3950, 3180], ["20200324", 3620, 316975, 3480, 3660, 3470], ["20200325", 4060, 826733, 3720, 4100, 3710], ["20200326", 4115, 773016, 4200, 4345, 3850], ["20200327", 4345, 1177258, 4220, 4630, 3905], ["20200330", 4490, 477627, 4245, 4545, 4200], ["20200331", 4735, 554374, 4590, 4830, 4400], ["20200401", 4910, 1420811, 5400, 5700, 4720], ["20200402", 4860, 362985, 4800, 4890, 4500], ["20200403", 4875, 240604, 4935, 4975, 4735], ["20200406", 6330, 3090511, 6020, 6330, 5700], ["20200407", 5990, 7431304, 6400, 7030, 5720], ["20200408", 5710, 2556311, 6000, 6260, 5430], ["20200409", 5860, 1003632, 5800, 6040, 5740], ["20200410", 5630, 1223650, 5930, 6150, 5600], ["20200413", 5310, 448755, 5630, 5820, 5260], ["20200414", 5460, 455539, 5400, 5580, 5280], ["20200416", 5490, 300365, 5460, 5510, 5360], ["20200417", 5540, 233417, 5550, 5600, 5410], ["20200420", 5790, 504847, 5540, 5840, 5480], ["20200421", 5520, 597890, 5840, 5860, 5060], ["20200422", 5560, 464543, 5420, 5720, 5410], ["20200423", 5690, 251983, 5660, 5710, 5510], ["20200424", 5500, 402995, 5610, 5790, 5410], ["20200427", 5600, 201053, 5590, 5700, 5500], ["20200428", 5480, 187426, 5630, 5650, 5440], ["20200429", 5400, 196243, 5490, 5510, 5180], ["20200504", 5400, 110506, 5350, 5540, 5310], ["20200506", 5680, 257757, 5400, 5680, 5380], ["20200507", 5680, 225886, 5750, 5750, 5620], ["20200508", 5690, 261332, 5730, 5840, 5680], ["20200511", 5960, 525343, 5780, 5970, 5620], ["20200512", 5830, 414484, 5940, 6030, 5800], ["20200513", 5870, 580442, 5830, 6030, 5710], ["20200514", 6090, 839909, 5870, 6090, 5840], ["20200515", 5850, 344908, 6090, 6090, 5850], ["20200518", 5840, 272016, 5940, 5940, 5700], ["20200519", 5680, 297441, 5860, 5860, 5590], ["20200520", 5720, 154358, 5680, 5820, 5640], ["20200521", 5790, 109389, 5740, 5830, 5740], ["20200522", 5730, 187032, 5820, 5820, 5450], ["20200525", 5920, 364867, 5730, 5970, 5690], ["20200526", 5870, 203961, 5960, 5980, 5840], ["20200527", 5740, 159440, 5900, 5910, 5730], ["20200528", 5610, 263719, 5830, 5900, 5570], ["20200529", 5630, 140859, 5680, 5760, 5540], ["20200601", 5730, 93048, 5700, 5750, 5630], ["20200602", 5850, 186838, 5740, 5870, 5730], ["20200603", 5670, 222175, 5910, 5910, 5650], ["20200604", 5720, 78242, 5680, 5750, 5640], ["20200605", 5850, 200475, 5680, 5890, 5680], ["20200608", 5900, 259900, 5890, 5970, 5780], ["20200609", 5820, 248995, 5870, 5950, 5770], ["20200610", 5890, 4028807, 5820, 6560, 5800], ["20200611", 6050, 886882, 5940, 6140, 5850], ["20200612", 5860, 546437, 5780, 5940, 5740], ["20200615", 5350, 1238518, 5890, 6150, 5330], ["20200616", 5670, 324602, 5540, 5760, 5500], ["20200617", 5860, 571707, 5600, 6020, 5580], ["20200618", 5990, 863760, 5860, 6060, 5760], ["20200619", 5870, 357190, 6030, 6070, 5860], ["20200622", 6140, 1524728, 5930, 6280, 5880], ["20200623", 5850, 597794, 6200, 6230, 5810], ["20200624", 5820, 341685, 5930, 6060, 5810], ["20200625", 5800, 325320, 5780, 5990, 5690], ["20200626", 5730, 254171, 5830, 5890, 5660], ["20200629", 5520, 211759, 5610, 5750, 5500], ["20200630", 5870, 1238234, 5590, 6050, 5520], ["20200701", 5870, 5178343, 6000, 6840, 5780], ["20200702", 6130, 1174031, 5930, 6150, 5840], ["20200703", 5960, 544893, 6050, 6100, 5900], ["20200706", 6040, 478728, 5920, 6080, 5900], ["20200707", 6070, 947335, 6070, 6300, 6030], ["20200708", 6140, 486308, 6000, 6170, 5930], ["20200709", 6050, 312448, 6200, 6200, 6010], ["20200710", 6160, 605724, 6080, 6280, 5970], ["20200713", 6040, 364545, 6160, 6220, 6010], ["20200714", 6100, 400493, 5980, 6160, 5950], ["20200715", 6020, 288536, 6150, 6160, 5980], ["20200716", 5900, 249712, 6030, 6060, 5870], ["20200717", 5860, 161352, 5900, 5930, 5810], ["20200720", 5900, 119891, 5860, 5920, 5840], ["20200721", 6120, 821094, 5950, 6210, 5900], ["20200722", 6180, 930871, 6240, 6310, 6070], ["20200723", 6300, 2020962, 6250, 6570, 6100], ["20200724", 6590, 4466778, 6380, 7010, 6300], ["20200727", 6270, 1337289, 6680, 6900, 6220], ["20200728", 6350, 384789, 6320, 6470, 6160], ["20200729", 6300, 265367, 6350, 6530, 6200], ["20200730", 6410, 279493, 6300, 6420, 6100], ["20200731", 6310, 208718, 6420, 6550, 6270], ["20200803", 6690, 549191, 6340, 6710, 6340], ["20200804", 6700, 448201, 6580, 6710, 6470], ["20200805", 6900, 790789, 6710, 6900, 6580], ["20200806", 6500, 1830476, 7090, 7230, 6450], ["20200807", 6400, 394544, 6500, 6630, 6360], ["20200810", 6420, 253641, 6400, 6450, 6320], ["20200811", 6320, 268263, 6360, 6490, 6310], ["20200812", 6150, 434205, 6320, 6360, 6000], ["20200813", 6140, 116880, 6160, 6200, 6110], ["20200814", 6030, 249667, 6200, 6210, 5960], ["20200818", 5840, 251936, 6040, 6160, 5770], ["20200819", 5920, 139164, 5930, 6030, 5840], ["20200820", 6020, 233086, 5920, 6140, 5750], ["20200821", 6000, 119097, 6020, 6060, 5850], ["20200824", 6150, 210455, 6050, 6210, 5860], ["20200825", 6360, 490373, 6150, 6450, 6130], ["20200826", 6500, 531011, 6450, 6570, 6310], ["20200827", 6220, 427564, 6630, 6630, 6170], ["20200828", 6310, 282602, 6240, 6410, 6220], ["20200831", 6290, 206706, 6310, 6440, 6210], ["20200901", 6400, 166740, 6360, 6430, 6280], ["20200902", 6430, 193710, 6430, 6450, 6300], ["20200903", 6430, 348501, 6650, 6650, 6360], ["20200904", 6340, 150420, 6190, 6350, 6180], ["20200907", 6410, 381552, 6320, 6590, 6200], ["20200908", 6290, 181175, 6410, 6460, 6210], ["20200909", 6200, 102419, 6230, 6300, 6120], ["20200910", 6330, 129014, 6250, 6400, 6220], ["20200911", 6420, 124638, 6270, 6420, 6270], ["20200914", 6410, 113741, 6440, 6440, 6350], ["20200915", 6340, 80573, 6440, 6440, 6310], ["20200916", 6370, 176410, 6340, 6500, 6270], ["20200917", 6200, 224617, 6410, 6460, 6200], ["20200918", 6080, 185475, 6200, 6230, 6010], ["20200921", 5840, 200257, 6080, 6100, 5700], ["20200922", 5570, 181892, 5820, 5840, 5550], ["20200923", 5620, 113343, 5570, 5680, 5360], ["20200924", 5250, 175658, 5540, 5540, 5230], ["20200925", 5300, 103012, 5250, 5420, 5130], ["20200928", 5610, 88354, 5400, 5640, 5360], ["20200929", 5680, 68356, 5610, 5690, 5550], ["20201005", 5870, 64955, 5680, 5880, 5620], ["20201006", 5890, 65364, 5870, 5910, 5740], ["20201007", 5940, 61482, 5880, 5940, 5830], ["20201008", 5900, 53135, 5950, 6010, 5800], ["20201012", 6050, 873490, 6440, 6490, 6030], ["20201013", 6050, 152072, 6000, 6090, 5900], ["20201014", 5870, 133763, 6060, 6090, 5860], ["20201015", 5940, 78202, 5890, 6000, 5730], ["20201016", 5740, 93521, 5940, 5960, 5720], ["20201019", 5700, 94829, 5730, 5770, 5600], ["20201020", 5650, 84524, 5600, 5740, 5580], ["20201021", 5820, 64684, 5630, 5830, 5630], ["20201022", 5880, 80806, 5810, 5940, 5700], ["20201023", 5860, 98390, 5930, 5990, 5790], ["20201026", 5870, 213526, 5930, 5950, 5850], ["20201027", 5870, 118535, 5850, 5930, 5840], ["20201028", 6110, 255450, 5860, 6160, 5860], ["20201029", 6190, 268195, 6050, 6220, 6040], ["20201030", 6130, 172631, 6190, 6270, 6100], ["20201102", 6130, 63191, 6090, 6200, 6090], ["20201103", 6140, 58360, 6160, 6220, 6130], ["20201104", 6150, 64926, 6140, 6210, 6120], ["20201105", 6190, 78660, 6150, 6320, 6150], ["20201106", 6200, 94013, 6160, 6230, 6150], ["20201109", 6200, 83358, 6210, 6280, 6180], ["20201110", 6200, 101806, 6190, 6230, 6150], ["20201111", 6230, 333762, 6260, 6410, 6190], ["20201112", 6210, 99452, 6270, 6270, 6180], ["20201113", 6240, 89358, 6190, 6260, 6150], ["20201116", 6270, 93338, 6210, 6310, 6210], ["20201117", 6230, 101628, 6270, 6280, 6180], ["20201118", 6260, 75007, 6220, 6310, 6160], ["20201119", 6280, 103866, 6300, 6300, 6180], ["20201120", 6300, 76286, 6280, 6340, 6260], ["20201123", 6190, 89423, 6290, 6290, 6190], ["20201124", 6210, 65267, 6230, 6250, 6180], ["20201125", 6210, 138739, 6200, 6250, 6170], ["20201126", 6230, 149168, 6210, 6350, 6190], ["20201127", 6140, 322099, 6250, 6320, 6060], ["20201130", 6020, 702894, 6330, 6340, 6020], ["20201201", 6010, 244225, 5980, 6100, 5850], ["20201202", 6080, 192731, 6070, 6150, 5960], ["20201203", 6120, 128232, 6070, 6180, 6040], ["20201204", 5940, 93756, 6120, 6120, 5930], ["20201207", 6040, 172602, 6030, 6110, 5880], ["20201208", 5830, 251049, 6010, 6080, 5710], ["20201209", 5860, 76194, 5830, 5940, 5830], ["20201210", 5900, 45742, 5870, 5930, 5840], ["20201211", 5910, 46286, 5880, 5940, 5820], ["20201214", 5960, 67514, 5910, 5960, 5860], ["20201215", 5870, 51663, 5960, 5980, 5830], ["20201216", 5830, 50712, 5870, 5890, 5810], ["20201217", 5710, 112857, 5800, 5850, 5680], ["20201218", 5820, 58162, 5710, 5830, 5650], ["20201221", 5720, 103056, 5820, 5820, 5670], ["20201222", 5630, 88732, 5710, 5760, 5570], ["20201223", 5530, 62542, 5630, 5660, 5480], ["20201224", 5590, 47557, 5560, 5610, 5500], ["20201228", 5590, 42957, 5590, 5750, 5570], ["20201229", 5630, 38125, 5630, 5680, 5540], ["20201230", 5750, 42902, 5600, 5780, 5570], ["20210104", 5620, 66355, 5860, 5860, 5510], ["20210105", 5810, 389345, 5620, 5950, 5610], ["20210106", 5750, 116804, 5810, 5830, 5690], ["20210107", 5750, 81595, 5750, 5800, 5700], ["20210108", 5610, 133402, 5770, 5770, 5580], ["20210111", 5530, 83331, 5610, 5630, 5440], ["20210112", 5450, 63941, 5530, 5530, 5380], ["20210113", 5500, 33580, 5440, 5510, 5410], ["20210114", 5580, 38994, 5500, 5580, 5480], ["20210115", 5570, 33924, 5620, 5630, 5520], ["20210118", 5490, 44804, 5570, 5640, 5470], ["20210119", 5540, 58986, 5520, 5540, 5430], ["20210120", 5680, 172766, 5540, 5750, 5540], ["20210121", 5680, 48544, 5730, 5730, 5650], ["20210122", 5620, 64959, 5700, 5700, 5620], ["20210125", 5660, 52257, 5680, 5750, 5620], ["20210126", 5660, 38004, 5710, 5710, 5640], ["20210127", 5630, 38117, 5660, 5680, 5590], ["20210128", 5500, 59029, 5600, 5600, 5420], ["20210129", 5470, 69650, 5460, 5500, 5310], ["20210201", 5390, 41404, 5410, 5490, 5300], ["20210202", 5510, 31564, 5420, 5520, 5400], ["20210203", 5420, 58315, 5540, 5540, 5350], ["20210204", 5350, 40049, 5430, 5430, 5340], ["20210205", 5330, 46635, 5350, 5390, 5300], ["20210208", 5300, 64307, 5380, 5390, 5250], ["20210209", 5280, 38146, 5250, 5320, 5250], ["20210210", 5450, 59600, 5250, 5590, 5210], ["20210215", 5410, 26027, 5460, 5460, 5360], ["20210216", 5380, 59580, 5400, 5420, 5290], ["20210217", 5400, 31495, 5400, 5410, 5310], ["20210218", 5400, 28621, 5450, 5450, 5350], ["20210219", 5350, 61006, 5350, 5370, 5270], ["20210222", 5320, 25393, 5330, 5370, 5300], ["20210223", 5240, 35846, 5320, 5330, 5220], ["20210224", 5110, 123803, 5240, 5250, 5020], ["20210225", 5040, 48819, 5110, 5130, 5010], ["20210226", 4945, 63173, 5020, 5020, 4890], ["20210302", 5100, 79380, 4945, 5190, 4940], ["20210303", 5150, 23111, 5050, 5210, 5050], ["20210304", 5120, 26577, 5180, 5180, 5050], ["20210305", 5110, 27662, 5030, 5110, 5010], ["20210308", 6000, 4138644, 5110, 6350, 5110], ["20210309", 6090, 1570884, 6050, 6420, 5660], ["20210310", 6050, 1279488, 6190, 6340, 5910], ["20210311", 5880, 5034351, 6700, 7220, 5860], ["20210312", 5740, 521334, 5810, 5930, 5680], ["20210315", 5940, 560366, 5830, 6040, 5820], ["20210316", 6400, 4126214, 6030, 6850, 6030], ["20210317", 6600, 709246, 6340, 6600, 6130], ["20210318", 6380, 494561, 6500, 6600, 6360], ["20210319", 6360, 364671, 6280, 6500, 6200], ["20210322", 6450, 575234, 6360, 6710, 6350], ["20210323", 6140, 389657, 6480, 6530, 6090], ["20210324", 6270, 351091, 6100, 6420, 6020], ["20210325", 6160, 281709, 6210, 6360, 6120], ["20210326", 6540, 1337448, 6250, 6700, 6250], ["20210329", 6400, 393292, 6480, 6550, 6360], ["20210330", 6470, 1126313, 6430, 6740, 6380], ["20210331", 6320, 383796, 6500, 6510, 6180], ["20210401", 6490, 417913, 6320, 6570, 6240], ["20210402", 6530, 290689, 6560, 6560, 6380], ["20210405", 6530, 492095, 6560, 6730, 6470], ["20210406", 6550, 763115, 6570, 6890, 6460], ["20210407", 6470, 316263, 6500, 6540, 6370], ["20210408", 6810, 1027941, 6480, 6890, 6420], ["20210409", 6580, 432327, 6690, 6730, 6480], ["20210412", 6570, 213754, 6650, 6650, 6510], ["20210413", 6790, 609913, 6630, 6950, 6590], ["20210414", 6950, 2033344, 6800, 7670, 6720], ["20210415", 6770, 378435, 6900, 7050, 6710], ["20210416", 6940, 478319, 6780, 7110, 6770], ["20210419", 6850, 333387, 6940, 7030, 6820], ["20210420", 6810, 161821, 6820, 6980, 6760], ["20210421", 6670, 200692, 6810, 6810, 6590], ["20210422", 6680, 168083, 6670, 6800, 6540], ["20210423", 6560, 162908, 6630, 6660, 6490], ["20210426", 6610, 118459, 6510, 6640, 6420], ["20210427", 6720, 390239, 6610, 6900, 6580], ["20210428", 6570, 393045, 6740, 6970, 6540], ["20210429", 6480, 180780, 6570, 6640, 6420], ["20210430", 6330, 172740, 6480, 6520, 6200], ["20210503", 6400, 158441, 6330, 6500, 6270], ["20210504", 6510, 126920, 6420, 6540, 6270], ["20210506", 6540, 215066, 6730, 6780, 6450], ["20210507", 6660, 158819, 6540, 6680, 6460], ["20210510", 6670, 92050, 6730, 6730, 6510], ["20210511", 6570, 97553, 6580, 6660, 6520], ["20210512", 6510, 146462, 6540, 6590, 6320], ["20210513", 6470, 95451, 6370, 6570, 6350], ["20210514", 6620, 195335, 6470, 6690, 6410], ["20210517", 7110, 878342, 6670, 7110, 6520], ["20210518", 6810, 1156896, 7700, 7700, 6800], ["20210520", 6750, 223050, 6740, 6940, 6650], ["20210521", 6300, 523638, 6760, 6770, 6260], ["20210524", 6080, 275642, 6330, 6440, 6080], ["20210525", 5960, 427241, 6080, 6150, 5780], ["20210526", 6160, 307169, 5900, 6300, 5900], ["20210527", 6190, 164189, 6130, 6190, 6080], ["20210528", 6300, 171739, 6220, 6310, 6120], ["20210531", 6350, 196440, 6250, 6370, 6200], ["20210601", 6630, 570201, 6350, 6710, 6270], ["20210602", 7450, 6901881, 6650, 8220, 6560], ["20210603", 7330, 733808, 7490, 7570, 7290], ["20210604", 7180, 461172, 7300, 7390, 7150], ["20210607", 7340, 417981, 7180, 7460, 7130], ["20210608", 7030, 321480, 7210, 7280, 6990], ["20210609", 7160, 271640, 7030, 7400, 7010], ["20210610", 7090, 350681, 7110, 7340, 6800], ["20210611", 6950, 205375, 7170, 7170, 6870], ["20210614", 7190, 231176, 7010, 7270, 6910], ["20210615", 7120, 202853, 7110, 7230, 7100], ["20210616", 7580, 931857, 7140, 7630, 7140], ["20210617", 7550, 256382, 7480, 7580, 7400], ["20210618", 7540, 243847, 7550, 7640, 7440], ["20210621", 7000, 476081, 7060, 7220, 6940], ["20210622", 6870, 372741, 7000, 7060, 6770], ["20210623", 6690, 203079, 6940, 6940, 6620], ["20210624", 6930, 471584, 6710, 7130, 6700], ["20210625", 6910, 108364, 6980, 7030, 6830], ["20210628", 7270, 355824, 7000, 7340, 6980], ["20210629", 7060, 419868, 7280, 7400, 7010], ["20210630", 7100, 115217, 7080, 7200, 7040], ["20210701", 7050, 127994, 7170, 7170, 6950], ["20210702", 6830, 419229, 7050, 7150, 6610], ["20210705", 6880, 187207, 6870, 6990, 6770], ["20210706", 7180, 3174513, 6850, 7720, 6850], ["20210707", 7190, 298381, 7190, 7290, 7080], ["20210708", 6920, 250025, 7190, 7190, 6860], ["20210709", 6910, 163987, 6830, 6920, 6700], ["20210712", 7030, 95611, 6880, 7060, 6840], ["20210713", 7030, 136373, 7050, 7190, 6960], ["20210714", 7070, 100686, 7060, 7080, 6950], ["20210715", 6950, 119786, 7070, 7100, 6930], ["20210716", 6920, 702597, 7220, 7390, 6870], ["20210719", 6850, 127616, 6900, 7000, 6760], ["20210720", 6790, 115586, 6720, 6830, 6700], ["20210721", 6660, 91364, 6780, 6820, 6640], ["20210722", 6660, 70736, 6600, 6700, 6570], ["20210723", 6640, 49584, 6690, 6730, 6590], ["20210726", 6700, 84584, 6650, 6820, 6650], ["20210727", 6760, 108862, 6650, 6840, 6650], ["20210728", 6670, 66909, 6760, 6780, 6600], ["20210729", 6730, 106337, 6600, 6800, 6570], ["20210730", 6550, 161553, 6730, 6770, 6520], ["20210802", 6490, 109810, 6510, 6600, 6410], ["20210803", 6370, 106704, 6560, 6580, 6320], ["20210804", 6440, 41354, 6370, 6440, 6310], ["20210805", 6480, 41784, 6440, 6530, 6410], ["20210806", 6520, 30742, 6480, 6560, 6450], ["20210809", 6450, 95209, 6560, 6800, 6440], ["20210810", 6340, 83137, 6400, 6570, 6290], ["20210811", 6310, 104462, 6300, 6360, 6190], ["20210812", 6290, 55589, 6260, 6350, 6220], ["20210813", 6150, 74140, 6320, 6360, 6090], ["20210817", 5890, 131538, 6150, 6270, 5830], ["20210818", 6020, 70636, 5820, 6130, 5800], ["20210819", 5700, 88513, 5980, 6200, 5690], ["20210820", 5490, 176236, 5700, 5800, 5410], ["20210823", 5730, 119423, 5420, 5770, 5380], ["20210824", 5970, 69307, 5730, 5980, 5730], ["20210825", 6000, 40989, 5970, 6040, 5860], ["20210826", 6010, 52093, 6000, 6100, 5850], ["20210827", 6000, 40252, 6010, 6060, 5860], ["20210830", 6050, 38356, 6000, 6090, 5970], ["20210831", 6110, 89822, 6050, 6270, 5950], ["20210901", 6050, 33205, 6110, 6140, 6050], ["20210902", 6050, 51407, 6050, 6150, 5900], ["20210903", 6050, 36872, 6050, 6120, 5930], ["20210906", 6010, 42100, 5990, 6060, 5990], ["20210907", 5940, 63347, 5920, 6000, 5890], ["20210908", 5930, 38054, 5940, 5940, 5810], ["20210909", 5820, 57429, 5840, 5980, 5800], ["20210910", 5820, 56051, 5660, 5880, 5660], ["20210913", 5670, 29921, 5820, 5870, 5670], ["20210914", 5700, 35509, 5640, 5730, 5640], ["20210915", 5710, 41219, 5700, 5780, 5670], ["20210916", 5670, 24768, 5710, 5750, 5660], ["20210917", 5680, 27124, 5670, 5700, 5600], ["20210923", 5560, 88548, 5680, 5680, 5300], ["20210924", 5600, 54940, 5540, 5700, 5530], ["20210927", 5580, 23051, 5600, 5610, 5450], ["20210928", 5400, 61718, 5580, 5610, 5400], ["20210929", 5320, 72668, 5120, 5340, 5120], ["20210930", 5370, 48441, 5260, 5390, 5230], ["20211001", 5200, 101151, 5370, 5400, 5100], ["20211005", 4910, 109327, 5200, 5220, 4900], ["20211006", 4730, 104653, 4915, 5010, 4705], ["20211007", 5090, 79557, 4700, 5130, 4700], ["20211008", 5180, 25076, 5170, 5200, 5080], ["20211012", 5130, 23089, 5180, 5210, 5040], ["20211013", 5130, 25475, 5060, 5210, 5040], ["20211014", 5210, 26436, 5140, 5260, 5140], ["20211015", 5220, 35555, 5210, 5250, 5170], ["20211018", 5200, 26544, 5270, 5280, 5170], ["20211019", 5180, 30304, 5200, 5260, 5170], ["20211020", 5230, 42090, 5180, 5250, 5140], ["20211021", 5160, 27965, 5180, 5250, 5160], ["20211022", 5120, 22221, 5160, 5260, 5120], ["20211025", 5220, 16520, 5120, 5220, 5090], ["20211026", 5270, 36308, 5240, 5300, 5170], ["20211027", 5300, 21218, 5310, 5320, 5240], ["20211028", 5230, 29620, 5300, 5300, 5210], ["20211029", 5230, 24317, 5230, 5290, 5170], ["20211101", 5260, 26358, 5180, 5280, 5150], ["20211102", 5330, 34254, 5260, 5370, 5260], ["20211103", 5280, 26469, 5330, 5360, 5280], ["20211104", 5500, 87547, 5300, 5500, 5250], ["20211105", 5500, 83893, 5500, 5500, 5260], ["20211108", 5620, 153722, 5400, 5840, 5350], ["20211109", 5560, 43315, 5670, 5820, 5560], ["20211110", 5440, 52120, 5590, 5590, 5350], ["20211111", 5240, 71644, 5300, 5370, 5150], ["20211112", 5280, 63270, 5180, 5290, 5160], ["20211115", 5370, 27651, 5300, 5380, 5220], ["20211116", 5340, 36637, 5370, 5370, 5270], ["20211117", 5280, 23133, 5340, 5390, 5200], ["20211118", 5110, 74098, 5280, 5280, 5020], ["20211119", 5070, 44918, 5110, 5160, 5040], ["20211122", 5000, 51139, 5070, 5100, 5000], ["20211123", 5170, 91752, 4975, 5170, 4955], ["20211124", 5320, 4653164, 5280, 6300, 5260], ["20211125", 5760, 4081913, 5370, 6220, 5320], ["20211126", 5400, 601739, 5660, 5770, 5390], ["20211129", 5480, 265262, 5250, 5480, 5200], ["20211130", 4960, 283392, 5400, 5440, 4935], ["20211201", 4985, 135120, 4900, 5060, 4860], ["20211202", 5050, 91687, 4890, 5110, 4890], ["20211203", 5170, 51338, 5080, 5170, 5010], ["20211206", 5240, 63996, 5130, 5270, 5070], ["20211207", 5420, 134155, 5200, 5490, 5200], ["20211208", 5380, 89376, 5470, 5520, 5310], ["20211209", 5420, 52640, 5340, 5450, 5340], ["20211210", 5410, 53029, 5460, 5460, 5320], ["20211213", 5550, 64988, 5380, 5550, 5350], ["20211214", 5550, 33761, 5600, 5600, 5430], ["20211215", 5470, 59584, 5550, 5550, 5410], ["20211216", 5460, 37905, 5470, 5520, 5380], ["20211217", 5410, 60866, 5520, 5520, 5290], ["20211220", 5170, 80902, 5410, 5410, 5160], ["20211221", 5080, 64323, 5170, 5230, 5040], ["20211222", 5160, 62341, 5090, 5160, 5060], ["20211223", 5250, 57669, 5160, 5260, 5150], ["20211224", 5210, 147395, 5400, 5410, 5170], ["20211227", 5270, 42032, 5250, 5300, 5170], ["20211228", 5180, 22908, 5270, 5300, 5170], ["20211229", 5200, 21349, 5180, 5260, 5140], ["20211230", 5240, 36457, 5200, 5260, 5130], ["20220103", 5270, 21860, 5250, 5290, 5210], ["20220104", 5310, 47124, 5270, 5320, 5210], ["20220105", 5270, 30612, 5310, 5340, 5180], ["20220106", 5180, 48180, 5260, 5260, 5150], ["20220107", 5260, 39203, 5180, 5310, 5120], ["20220110", 5230, 22439, 5260, 5280, 5180], ["20220111", 5000, 90466, 5230, 5230, 4980], ["20220112", 5160, 84403, 5000, 5170, 5000], ["20220113", 5240, 172003, 5400, 5410, 5160], ["20220114", 5080, 64958, 5240, 5270, 5020], ["20220117", 4915, 87137, 5080, 5100, 4880], ["20220118", 4830, 64188, 4890, 4995, 4820], ["20220119", 4720, 145724, 4800, 4860, 4570], ["20220120", 4930, 57120, 4680, 4960, 4670], ["20220121", 4945, 35603, 4930, 5000, 4880], ["20220124", 4735, 40812, 4945, 4945, 4700], ["20220125", 4570, 83065, 4735, 4750, 4370], ["20220126", 4590, 33139, 4550, 4645, 4485], ["20220127", 4435, 52755, 4560, 4640, 4310], ["20220128", 4555, 37588, 4400, 4590, 4375], ["20220203", 4745, 40684, 4580, 4775, 4575], ["20220204", 4855, 33684, 4745, 4860, 4725], ["20220207", 4855, 24022, 4890, 4890, 4825], ["20220208", 4845, 39489, 4855, 4880, 4800], ["20220209", 4885, 20459, 4845, 4895, 4795], ["20220210", 4855, 15774, 4895, 4895, 4835], ["20220211", 4780, 30494, 4700, 4810, 4700], ["20220214", 4530, 58256, 4700, 4740, 4500], ["20220215", 4540, 43850, 4510, 4635, 4375], ["20220216", 4765, 48863, 4585, 4780, 4550], ["20220217", 4650, 88158, 4765, 4765, 4510], ["20220218", 4700, 28441, 4645, 4720, 4610], ["20220221", 4635, 33251, 4695, 4695, 4575], ["20220222", 4620, 61395, 4585, 4625, 4500], ["20220223", 4620, 40002, 4580, 4695, 4560], ["20220224", 4510, 42284, 4620, 4670, 4470], ["20220225", 4535, 53586, 4510, 4600, 4480], ["20220228", 4570, 25274, 4545, 4590, 4535], ["20220302", 4590, 24885, 4560, 4635, 4550], ["20220303", 4785, 63928, 4605, 4800, 4590], ["20220304", 4755, 26801, 4785, 4785, 4695], ["20220307", 4680, 22889, 4705, 4750, 4575], ["20220308", 4535, 36950, 4630, 4635, 4480], ["20220310", 4700, 35083, 4560, 4750, 4335], ["20220311", 4685, 18657, 4655, 4745, 4650], ["20220314", 4595, 21462, 4700, 4730, 4510], ["20220315", 4575, 21806, 4595, 4595, 4535], ["20220316", 4700, 25321, 4575, 4700, 4575], ["20220317", 4750, 22207, 4730, 4755, 4715], ["20220318", 4750, 25328, 4760, 4765, 4720], ["20220321", 4810, 390691, 4750, 5220, 4700], ["20220322", 4920, 120017, 4825, 4985, 4785], ["20220323", 4900, 58058, 4930, 4990, 4890], ["20220324", 4870, 73594, 4900, 4985, 4815], ["20220325", 4875, 17060, 4870, 4920, 4825], ["20220328", 4865, 23006, 4825, 4890, 4820], ["20220329", 4840, 28940, 4820, 4860, 4815], ["20220330", 4840, 48970, 4855, 4880, 4755], ["20220331", 4925, 50553, 4850, 4940, 4840], ["20220401", 5000, 92715, 4925, 5070, 4910], ["20220404", 4985, 22282, 5000, 5020, 4930], ["20220405", 4990, 24000, 4985, 5010, 4955], ["20220406", 5010, 35239, 4990, 5020, 4920], ["20220407", 4830, 45016, 4970, 4970, 4820], ["20220408", 4825, 39209, 4800, 4865, 4760], ["20220411", 4785, 18616, 4830, 4830, 4725], ["20220412", 4720, 32311, 4735, 4780, 4660], ["20220413", 4805, 18779, 4670, 4805, 4670], ["20220414", 4855, 12162, 4875, 4875, 4805], ["20220415", 4860, 10019, 4850, 4865, 4825], ["20220418", 5040, 303270, 4860, 5340, 4860], ["20220419", 5400, 5200930, 5030, 6120, 5010], ["20220420", 5360, 564601, 5450, 5550, 5290], ["20220421", 5400, 234636, 5370, 5400, 5240], ["20220422", 6200, 14966314, 5350, 6940, 5250], ["20220425", 6090, 5123853, 6060, 7050, 5710], ["20220426", 6010, 686308, 6180, 6210, 5810], ["20220427", 5490, 804276, 5860, 6180, 5470], ["20220428", 5550, 537547, 5490, 5790, 5380], ["20220429", 5450, 236492, 5550, 5680, 5430], ["20220502", 5670, 323659, 5540, 5720, 5540], ["20220503", 5510, 206005, 5670, 5720, 5450], ["20220504", 5350, 206796, 5560, 5580, 5280], ["20220506", 5180, 181237, 5270, 5350, 5130], ["20220509", 5180, 153396, 5180, 5270, 5130], ["20220510", 5280, 192392, 5180, 5340, 5010], ["20220511", 5350, 234836, 5350, 5520, 5250], ["20220512", 5350, 185280, 5350, 5390, 5110], ["20220513", 5280, 99615, 5270, 5400, 5210], ["20220516", 5800, 6923905, 5350, 6490, 5300], ["20220517", 5700, 891505, 5690, 5810, 5530], ["20220518", 5710, 852414, 5710, 5900, 5590], ["20220519", 5360, 329413, 5570, 5640, 5340], ["20220520", 5370, 516948, 5140, 5540, 5140], ["20220523", 5850, 3960764, 5470, 6400, 5460], ["20220524", 5710, 1281189, 5780, 6190, 5630], ["20220525", 5450, 385864, 5660, 5710, 5370], ["20220526", 6000, 1767346, 5420, 6100, 5390], ["20220527", 6340, 7376318, 5940, 6950, 5940], ["20220530", 6300, 1063730, 6290, 6520, 6210], ["20220531", 5970, 624044, 6330, 6340, 5910], ["20220602", 6080, 533951, 5970, 6260, 5920], ["20220603", 6050, 418650, 6080, 6250, 5950], ["20220607", 5830, 302769, 6040, 6040, 5760], ["20220608", 5710, 229663, 5860, 5860, 5660], ["20220609", 5770, 207399, 5610, 5770, 5510], ["20220610", 5540, 181150, 5740, 5740, 5490], ["20220613", 5920, 4071956, 5430, 6400, 5360], ["20220614", 5530, 735532, 5740, 6000, 5440], ["20220615", 5760, 1845248, 5530, 6210, 5530], ["20220616", 5940, 791277, 5850, 6120, 5730], ["20220617", 5450, 927755, 5880, 6150, 5300], ["20220620", 4900, 642829, 5450, 5520, 4845], ["20220621", 4965, 302049, 4930, 5150, 4855], ["20220622", 5120, 704367, 5250, 5460, 4910], ["20220623", 4310, 588641, 5100, 5100, 4250], ["20220624", 4525, 288027, 4305, 4570, 4215], ["20220627", 4700, 275701, 4525, 4785, 4525], ["20220628", 4790, 108812, 4705, 4835, 4605], ["20220629", 4770, 98668, 4690, 4830, 4645], ["20220630", 4735, 111950, 4770, 4900, 4715], ["20220701", 4470, 164156, 4670, 4750, 4410], ["20220704", 4300, 124577, 4470, 4535, 4230], ["20220705", 4595, 110767, 4300, 4600, 4300], ["20220706", 4600, 87677, 4645, 4665, 4365], ["20220707", 4730, 69091, 4600, 4790, 4600], ["20220708", 4825, 98151, 4735, 4870, 4700], ["20220711", 4840, 44249, 4820, 4895, 4790], ["20220712", 4650, 95710, 4800, 4820, 4600], ["20220713", 4770, 61359, 4545, 4775, 4545], ["20220714", 4795, 49017, 4760, 4845, 4670], ["20220715", 4715, 46245, 4755, 4800, 4625], ["20220718", 4870, 79214, 4710, 4925, 4710], ["20220719", 4895, 57008, 4845, 5010, 4830], ["20220720", 4875, 63692, 4935, 4965, 4830], ["20220721", 4905, 39622, 4875, 4980, 4850], ["20220722", 4755, 59069, 4905, 4935, 4735], ["20220725", 4830, 63592, 4830, 4990, 4810], ["20220726", 4775, 33294, 4830, 4855, 4760], ["20220727", 4790, 42355, 4775, 4800, 4700], ["20220728", 4750, 34288, 4815, 4840, 4745], ["20220729", 4820, 37563, 4780, 4885, 4760], ["20220801", 4885, 69303, 4820, 4890, 4775], ["20220802", 4795, 52706, 4885, 4905, 4740], ["20220803", 4870, 44771, 4795, 4885, 4750], ["20220804", 4895, 31001, 4870, 4920, 4850], ["20220805", 4905, 25853, 4895, 4915, 4865], ["20220808", 4960, 83276, 4905, 5070, 4870], ["20220809", 4950, 30312, 4960, 4985, 4915], ["20220810", 4865, 45027, 4950, 4950, 4865], ["20220811", 4890, 32074, 4870, 4915, 4865], ["20220812", 4935, 36131, 4950, 4965, 4890], ["20220816", 4905, 54097, 4935, 4955, 4890], ["20220817", 4885, 53543, 4865, 4930, 4865], ["20220818", 4895, 2240774, 5360, 5780, 4890], ["20220819", 5010, 389409, 5150, 5150, 4950], ["20220822", 4920, 204321, 4895, 5100, 4890], ["20220823", 4690, 181512, 4805, 4870, 4625], ["20220824", 4685, 76790, 4655, 4720, 4640], ["20220825", 4745, 62002, 4685, 4775, 4660], ["20220826", 4840, 116229, 4760, 4890, 4745], ["20220829", 4630, 74650, 4745, 4745, 4620], ["20220830", 4725, 71286, 4630, 4740, 4620], ["20220831", 4750, 32123, 4700, 4765, 4665], ["20220901", 4630, 74457, 4750, 4750, 4630], ["20220902", 4595, 57912, 4630, 4690, 4590], ["20220905", 4510, 71132, 4510, 4590, 4470], ["20220906", 4690, 148748, 4510, 4845, 4500], ["20220907", 4550, 63610, 4695, 4695, 4485], ["20220908", 4625, 65704, 4550, 4685, 4550], ["20220913", 4710, 39457, 4630, 4715, 4630], ["20220914", 4605, 38641, 4510, 4645, 4485], ["20220915", 4555, 49275, 4605, 4660, 4540], ["20220916", 4480, 46820, 4505, 4530, 4420], ["20220919", 4440, 49782, 4480, 4570, 4400], ["20220920", 4445, 54903, 4485, 4530, 4445], ["20220921", 4470, 52817, 4520, 4520, 4405], ["20220922", 4435, 106192, 4430, 4535, 4325], ["20220923", 4345, 80116, 4435, 4570, 4280], ["20220926", 4100, 115201, 4230, 4295, 4030], ["20220927", 3945, 129497, 4000, 4095, 3875], ["20220928", 3870, 67371, 3945, 4075, 3785], ["20220929", 4130, 3533995, 3915, 4700, 3915], ["20220930", 4180, 345230, 4170, 4225, 4000], ["20221004", 4150, 161725, 4140, 4175, 4085], ["20221005", 4030, 138581, 4175, 4185, 4015], ["20221006", 4100, 97555, 4095, 4180, 4050], ["20221007", 4125, 92435, 4110, 4195, 4095], ["20221011", 3950, 78254, 4055, 4120, 3890], ["20221012", 3950, 48323, 3875, 3990, 3830], ["20221013", 3650, 93831, 3900, 3925, 3650], ["20221014", 3900, 104191, 3700, 4020, 3700], ["20221017", 3915, 30171, 3845, 3945, 3800], ["20221018", 3980, 70104, 3930, 4035, 3890], ["20221019", 3950, 92633, 3975, 4040, 3915], ["20221020", 3985, 41845, 3950, 4010, 3895], ["20221021", 3845, 51208, 3925, 3940, 3800], ["20221024", 3935, 42826, 3900, 3990, 3870], ["20221025", 3975, 28955, 3980, 3995, 3885], ["20221026", 3890, 22183, 3980, 3995, 3890], ["20221027", 3960, 33462, 3895, 3970, 3890], ["20221028", 3885, 16956, 3950, 3955, 3860], ["20221031", 3895, 20943, 3890, 3960, 3870], ["20221101", 3930, 22953, 3900, 3960, 3900], ["20221102", 3940, 25404, 3930, 3950, 3850], ["20221103", 3885, 26358, 3885, 3920, 3865], ["20221104", 3910, 18466, 3850, 3920, 3840], ["20221107", 3970, 19033, 3885, 3980, 3885], ["20221108", 3980, 43081, 3975, 4010, 3935], ["20221109", 3980, 34138, 4000, 4025, 3980], ["20221110", 4000, 65128, 3980, 4080, 3955], ["20221111", 4045, 70956, 4055, 4090, 4015], ["20221114", 4120, 83381, 4070, 4225, 4050], ["20221115", 4155, 69684, 4120, 4170, 4025], ["20221116", 4175, 101059, 4155, 4220, 4140], ["20221117", 4190, 25671, 4175, 4210, 4100], ["20221118", 4155, 33839, 4220, 4220, 4100], ["20221121", 4000, 53186, 4170, 4170, 3990], ["20221122", 3980, 17203, 3960, 4035, 3950], ["20221123", 4050, 18447, 4020, 4065, 4010], ["20221124", 4065, 17046, 4070, 4115, 4035], ["20221125", 4040, 54486, 4065, 4100, 3965], ["20221128", 4040, 79348, 4040, 4050, 3945], ["20221129", 4060, 57541, 3995, 4100, 3960], ["20221130", 4100, 25805, 4080, 4125, 4055], ["20221201", 4135, 64200, 4130, 4150, 4065], ["20221202", 4150, 48613, 4135, 4180, 4120], ["20221205", 4150, 337709, 4120, 4450, 4120], ["20221206", 4090, 34133, 4140, 4190, 4085], ["20221207", 4070, 22173, 4085, 4090, 3990], ["20221208", 4030, 14739, 4015, 4060, 4005], ["20221209", 4090, 17798, 4025, 4105, 3990], ["20221212", 4070, 42705, 4100, 4110, 4030], ["20221213", 4080, 30835, 4070, 4095, 4010], ["20221214", 4120, 41948, 4080, 4160, 4080], ["20221215", 4145, 32167, 4140, 4170, 4095], ["20221216", 4020, 52604, 4095, 4130, 4015], ["20221219", 4055, 19207, 4020, 4095, 4020], ["20221220", 3985, 31896, 4040, 4085, 3985], ["20221221", 4000, 14155, 3985, 4015, 3940], ["20221222", 4040, 38615, 4005, 4090, 4000], ["20221223", 4085, 61319, 4080, 4130, 4020], ["20221226", 4030, 39709, 4030, 4070, 4000], ["20221227", 4050, 29126, 4030, 4110, 4030], ["20221228", 4075, 30358, 4090, 4090, 4030], ["20221229", 3990, 55364, 4005, 4040, 3980], ["20230102", 4015, 25848, 3970, 4030, 3950], ["20230103", 3965, 47368, 3950, 3975, 3855], ["20230104", 3975, 30226, 3915, 4005, 3885], ["20230105", 3975, 10354, 3975, 4020, 3955], ["20230106", 4015, 22063, 3935, 4115, 3905], ["20230109", 4080, 42328, 4055, 4080, 4000], ["20230110", 4060, 12359, 4080, 4085, 4020], ["20230111", 4095, 24469, 4060, 4120, 4040], ["20230112", 4120, 22685, 4095, 4135, 4075], ["20230113", 4135, 16379, 4165, 4185, 4085], ["20230116", 4115, 11665, 4145, 4160, 4065], ["20230117", 4100, 19868, 4080, 4135, 4065], ["20230118", 4045, 11733, 4070, 4120, 4025], ["20230119", 4050, 6917, 4045, 4070, 3985], ["20230120", 4100, 10862, 4080, 4100, 4060], ["20230125", 4150, 17069, 4110, 4190, 4100], ["20230126", 4160, 26192, 4110, 4215, 4110], ["20230127", 4165, 20280, 4170, 4170, 4100], ["20230130", 4125, 30680, 4185, 4200, 4050], ["20230131", 4155, 16688, 4155, 4155, 4100], ["20230201", 4160, 24175, 4155, 4200, 4150], ["20230202", 4160, 28108, 4185, 4200, 4150], ["20230203", 4185, 24804, 4150, 4195, 4145], ["20230206", 4185, 38488, 4185, 4190, 4100], ["20230207", 4145, 23682, 4145, 4185, 4125], ["20230208", 4220, 78433, 4145, 4235, 4125], ["20230209", 4260, 55698, 4225, 4265, 4200], ["20230210", 4210, 17469, 4275, 4280, 4180], ["20230213", 4225, 25805, 4210, 4285, 4190], ["20230214", 4225, 24232, 4225, 4245, 4195], ["20230215", 4145, 29402, 4250, 4280, 4145], ["20230216", 4175, 29866, 4130, 4195, 4105], ["20230217", 4140, 16402, 4175, 4190, 4130], ["20230220", 4185, 24656, 4140, 4190, 4065], ["20230221", 4195, 22914, 4215, 4225, 4150], ["20230222", 4200, 25751, 4165, 4255, 4150], ["20230223", 4200, 30412, 4155, 4200, 4135], ["20230224", 4135, 26710, 4240, 4245, 4125], ["20230227", 4235, 163650, 4120, 4385, 4105], ["20230228", 4250, 64015, 4235, 4280, 4155], ["20230302", 4205, 21107, 4255, 4260, 4205], ["20230303", 4220, 21162, 4205, 4280, 4180], ["20230306", 4240, 31416, 4225, 4240, 4160], ["20230307", 4195, 33894, 4240, 4285, 4185], ["20230308", 4315, 220671, 4200, 4405, 4140], ["20230309", 4480, 147035, 4315, 4490, 4230], ["20230310", 4400, 122120, 4360, 4435, 4290], ["20230313", 4230, 89880, 4315, 4340, 4140], ["20230314", 3935, 124114, 4185, 4190, 3905], ["20230315", 4005, 42300, 4000, 4055, 3975], ["20230316", 3950, 52812, 4005, 4100, 3900], ["20230317", 4095, 57014, 3970, 4095, 3965], ["20230320", 4120, 28594, 4100, 4155, 4065], ["20230321", 4050, 27943, 4120, 4135, 4050], ["20230322", 4080, 21583, 4055, 4100, 4020], ["20230323", 3965, 34998, 4080, 4080, 3965], ["20230324", 4000, 32558, 3965, 4060, 3935], ["20230327", 4015, 44272, 4000, 4020, 3935], ["20230328", 4070, 95085, 4175, 4175, 4015], ["20230329", 4085, 22835, 4070, 4105, 4045], ["20230330", 4130, 51207, 4095, 4140, 4055], ["20230331", 4195, 62593, 4150, 4195, 4125], ["20230403", 4280, 153244, 4250, 4385, 4225], ["20230404", 4385, 72254, 4325, 4400, 4295], ["20230405", 4355, 81390, 4420, 4490, 4335], ["20230406", 4415, 85725, 4485, 4485, 4275], ["20230407", 4330, 40575, 4415, 4465, 4320], ["20230410", 4245, 64539, 4330, 4345, 4195], ["20230411", 4280, 56337, 4250, 4290, 4195], ["20230412", 4360, 36525, 4280, 4390, 4280], ["20230413", 4380, 53874, 4360, 4400, 4250], ["20230414", 4430, 73750, 4410, 4435, 4360], ["20230417", 4430, 91172, 4500, 4500, 4400], ["20230418", 4365, 98625, 4400, 4480, 4250], ["20230419", 4375, 34704, 4365, 4420, 4320], ["20230420", 4195, 71261, 4375, 4445, 4195], ["20230421", 4185, 52787, 4160, 4250, 4150], ["20230424", 4095, 64764, 4150, 4230, 4075], ["20230425", 4085, 32326, 4095, 4105, 4035], ["20230426", 4165, 39171, 4030, 4175, 4000], ["20230427", 4160, 27104, 4120, 4200, 4055], ["20230428", 4320, 78337, 4170, 4320, 4155], ["20230502", 4340, 114520, 4320, 4390, 4250], ["20230503", 4270, 53518, 4340, 4385, 4255], ["20230504", 4300, 39553, 4255, 4305, 4210], ["20230508", 4320, 38902, 4280, 4385, 4275], ["20230509", 4335, 32245, 4320, 4420, 4290], ["20230510", 4280, 28478, 4335, 4340, 4255], ["20230511", 4650, 6619170, 4325, 5310, 4325], ["20230512", 4695, 1140192, 4640, 4880, 4495], ["20230515", 4525, 557290, 4695, 4835, 4500], ["20230516", 4610, 922120, 4555, 4875, 4495], ["20230517", 4695, 337899, 4630, 4790, 4615], ["20230518", 4550, 175499, 4695, 4770, 4535], ["20230519", 4630, 116096, 4615, 4695, 4580], ["20230522", 4670, 129416, 4685, 4775, 4645], ["20230523", 4725, 106849, 4775, 4785, 4690], ["20230524", 4640, 110982, 4725, 4730, 4560], ["20230525", 4600, 60920, 4640, 4690, 4580], ["20230526", 4495, 70642, 4600, 4650, 4495], ["20230530", 4515, 83411, 4520, 4540, 4375], ["20230531", 4425, 52245, 4515, 4530, 4425], ["20230601", 4505, 49552, 4425, 4510, 4375], ["20230602", 4525, 33455, 4505, 4570, 4505], ["20230605", 4575, 52227, 4530, 4610, 4525], ["20230607", 4505, 46295, 4575, 4620, 4500], ["20230608", 4490, 50461, 4550, 4575, 4450], ["20230609", 4520, 26878, 4490, 4560, 4465], ["20230612", 4480, 35705, 4540, 4545, 4450], ["20230613", 4545, 27689, 4480, 4545, 4445], ["20230614", 4395, 45585, 4570, 4570, 4380], ["20230615", 4260, 136778, 4375, 4395, 4180], ["20230616", 4360, 36100, 4280, 4360, 4280], ["20230619", 4405, 22595, 4360, 4420, 4335], ["20230620", 4405, 19889, 4410, 4420, 4355], ["20230621", 4355, 31629, 4405, 4420, 4345], ["20230622", 4335, 30477, 4355, 4380, 4305], ["20230623", 4295, 24820, 4335, 4335, 4265], ["20230626", 4370, 24353, 4295, 4380, 4265], ["20230627", 4355, 40872, 4430, 4450, 4320], ["20230628", 4300, 24983, 4325, 4360, 4300], ["20230629", 4270, 24139, 4255, 4305, 4245], ["20230630", 4245, 42507, 4270, 4270, 4200], ["20230703", 4335, 58765, 4285, 4415, 4285], ["20230704", 4425, 39789, 4380, 4440, 4335], ["20230705", 4355, 35361, 4425, 4465, 4335], ["20230706", 4245, 36378, 4340, 4355, 4245], ["20230707", 4215, 30215, 4185, 4225, 4155], ["20230710", 4240, 33996, 4195, 4240, 4140], ["20230711", 4265, 33313, 4245, 4265, 4200], ["20230712", 4265, 30668, 4325, 4330, 4230], ["20230713", 4305, 22169, 4295, 4325, 4250], ["20230714", 4240, 37883, 4375, 4375, 4200], ["20230717", 4245, 40852, 4220, 4285, 4160], ["20230718", 4220, 40402, 4265, 4295, 4190], ["20230719", 4215, 116424, 4465, 4465, 4215], ["20230720", 4260, 33804, 4215, 4295, 4200], ["20230721", 4220, 21840, 4250, 4290, 4220], ["20230724", 4740, 13974900, 4290, 5430, 4290], ["20230725", 4360, 975020, 4670, 4695, 4325], ["20230726", 4000, 745271, 4360, 4365, 3930], ["20230727", 4030, 548988, 4350, 4350, 4005], ["20230728", 4260, 492454, 4290, 4480, 4100], ["20230731", 4235, 117899, 4330, 4330, 4195], ["20230801", 4275, 128555, 4235, 4295, 4195], ["20230802", 4195, 137219, 4270, 4275, 4105], ["20230803", 4080, 129883, 4135, 4135, 4065], ["20230804", 4135, 129045, 4070, 4140, 4010], ["20230807", 4100, 367576, 4480, 4485, 4100], ["20230808", 4060, 109668, 4100, 4140, 4035], ["20230809", 4110, 64034, 4055, 4130, 4015], ["20230810", 4190, 65089, 4110, 4190, 4100], ["20230811", 4165, 48252, 4190, 4205, 4145], ["20230814", 4200, 79372, 4170, 4220, 4110], ["20230816", 4115, 134602, 4180, 4180, 4060], ["20230817", 4190, 174335, 4115, 4220, 4030], ["20230818", 4120, 69429, 4190, 4190, 4060], ["20230821", 4155, 50905, 4080, 4210, 4080], ["20230822", 4155, 57858, 4155, 4220, 4130], ["20230823", 4140, 46260, 4155, 4190, 4100], ["20230824", 4185, 79584, 4145, 4190, 4110], ["20230825", 4250, 73704, 4185, 4280, 4180], ["20230828", 4250, 64209, 4270, 4300, 4185], ["20230829", 4290, 64030, 4250, 4325, 4235], ["20230830", 4250, 127858, 4295, 4335, 4195], ["20230831", 4250, 83943, 4240, 4305, 4230], ["20230901", 4205, 87035, 4260, 4285, 4170], ["20230904", 4185, 51014, 4200, 4220, 4125], ["20230905", 4195, 36300, 4185, 4200, 4160], ["20230906", 4185, 38630, 4195, 4250, 4150], ["20230907", 4160, 60176, 4185, 4245, 4135], ["20230908", 4215, 26243, 4160, 4225, 4160], ["20230911", 4395, 129681, 4215, 4395, 4215], ["20230912", 4255, 408429, 4665, 4665, 4235], ["20230913", 4205, 65036, 4255, 4270, 4200], ["20230914", 4205, 71292, 4210, 4230, 4175], ["20230915", 4210, 42291, 4205, 4225, 4180], ["20230918", 4230, 40182, 4205, 4250, 4175], ["20230919", 4200, 54533, 4210, 4235, 4165], ["20230920", 4115, 617473, 4375, 4570, 4105], ["20230921", 4090, 109089, 4100, 4245, 4050], ["20230922", 4085, 56383, 4055, 4115, 4030], ["20230925", 4085, 48068, 4080, 4110, 3970], ["20230926", 4065, 41622, 4170, 4170, 4065], ["20230927", 4125, 50982, 4035, 4140, 4035], ["20231004", 4020, 97727, 4120, 4125, 4000], ["20231005", 4030, 5735268, 4140, 4770, 4025], ["20231006", 4025, 311454, 4030, 4135, 4015], ["20231010", 3905, 298211, 4025, 4055, 3905], ["20231011", 4135, 3122428, 4225, 4580, 4115], ["20231012", 4155, 235949, 4140, 4195, 4085], ["20231013", 4070, 231316, 4095, 4150, 4065], ["20231016", 4080, 156963, 4060, 4105, 4025], ["20231017", 4140, 124202, 4080, 4150, 4080], ["20231018", 4100, 163528, 4130, 4130, 4055], ["20231019", 4015, 1042146, 4385, 4490, 3980], ["20231020", 4070, 320577, 3980, 4185, 3945], ["20231023", 4605, 5300765, 4650, 4800, 4335], ["20231024", 4255, 2272922, 5000, 5120, 4215], ["20231025", 4285, 354536, 4305, 4400, 4260], ["20231026", 4095, 374761, 4200, 4260, 4030], ["20231027", 4105, 656596, 4260, 4420, 4095], ["20231030", 4180, 200167, 4115, 4205, 4075], ["20231031", 4100, 196097, 4200, 4260, 4050], ["20231101", 4165, 508391, 4435, 4435, 4100], ["20231102", 4250, 146353, 4190, 4275, 4170], ["20231103", 4325, 131825, 4280, 4340, 4190], ["20231106", 4360, 184227, 4325, 4380, 4270], ["20231107", 4400, 227533, 4340, 4535, 4300], ["20231108", 4420, 241341, 4410, 4580, 4395], ["20231109", 4275, 131485, 4420, 4445, 4240], ["20231110", 4255, 73836, 4265, 4330, 4235], ["20231113", 4125, 125924, 4255, 4280, 4100], ["20231114", 4250, 114489, 4090, 4270, 4090], ["20231115", 4305, 64227, 4255, 4310, 4245], ["20231116", 4345, 121630, 4305, 4380, 4260], ["20231117", 4210, 82490, 4345, 4345, 4170], ["20231120", 4305, 78399, 4180, 4345, 4165], ["20231121", 4270, 70058, 4305, 4335, 4255], ["20231122", 4290, 51058, 4270, 4345, 4255], ["20231123", 4300, 45978, 4300, 4325, 4265], ["20231124", 4300, 57555, 4305, 4315, 4265], ["20231127", 4230, 57399, 4280, 4315, 4220], ["20231128", 4395, 553540, 4230, 4550, 4215], ["20231129", 4305, 96387, 4385, 4390, 4285], ["20231130", 4270, 93607, 4305, 4340, 4260], ["20231201", 4370, 117820, 4275, 4405, 4275], ["20231204", 4380, 124493, 4355, 4470, 4280], ["20231205", 4410, 125870, 4400, 4495, 4385], ["20231206", 4450, 94471, 4410, 4465, 4360], ["20231207", 4440, 88854, 4495, 4495, 4400], ["20231208", 4430, 65557, 4435, 4460, 4360], ["20231211", 4400, 63412, 4435, 4500, 4400], ["20231212", 4390, 43631, 4405, 4410, 4345], ["20231213", 4320, 52400, 4410, 4410, 4300], ["20231214", 4280, 43835, 4300, 4350, 4260], ["20231215", 4320, 35044, 4280, 4360, 4280], ["20231218", 4320, 20017, 4320, 4345, 4290], ["20231219", 4305, 30226, 4325, 4335, 4290], ["20231220", 4345, 34987, 4305, 4350, 4295], ["20231221", 4335, 39272, 4345, 4350, 4300], ["20231222", 4395, 86109, 4335, 4430, 4290], ["20231226", 4305, 82197, 4440, 4460, 4305], ["20231227", 4305, 29243, 4300, 4350, 4290], ["20231228", 4360, 22355, 4290, 4370, 4290], ["20240102", 4400, 52349, 4350, 4410, 4330], ["20240103", 4435, 50316, 4390, 4450, 4370], ["20240104", 4380, 48180, 4420, 4430, 4340], ["20240105", 4360, 34999, 4360, 4410, 4340], ["20240108", 4395, 23562, 4360, 4400, 4320], ["20240109", 4395, 39321, 4385, 4420, 4360], ["20240110", 4365, 51974, 4400, 4410, 4340], ["20240111", 4380, 32179, 4370, 4400, 4345], ["20240112", 4330, 35100, 4380, 4395, 4310], ["20240115", 4365, 33463, 4325, 4370, 4300], ["20240116", 4345, 35741, 4370, 4395, 4310], ["20240117", 4205, 84820, 4360, 4365, 4200], ["20240118", 4210, 60924, 4190, 4250, 4130], ["20240119", 4350, 61552, 4270, 4350, 4215], ["20240122", 4285, 51718, 4305, 4360, 4255], ["20240123", 4270, 23255, 4285, 4290, 4235], ["20240124", 4230, 41145, 4275, 4290, 4190], ["20240125", 4210, 22473, 4200, 4240, 4195], ["20240126", 4235, 36257, 4210, 4235, 4155], ["20240129", 4220, 40405, 4210, 4265, 4175], ["20240130", 4230, 26631, 4250, 4250, 4190], ["20240131", 4170, 36823, 4230, 4230, 4120], ["20240201", 4115, 2239763, 4205, 4745, 4110], ["20240202", 4190, 148002, 4135, 4220, 4115], ["20240205", 4170, 68287, 4190, 4240, 4155], ["20240206", 4160, 66029, 4155, 4190, 4150], ["20240207", 4140, 41389, 4170, 4170, 4130], ["20240208", 4200, 45528, 4250, 4250, 4165], ["20240213", 4245, 420205, 4500, 4500, 4245], ["20240214", 4295, 103305, 4245, 4315, 4210], ["20240215", 4310, 63714, 4295, 4325, 4275], ["20240216", 4390, 121700, 4390, 4400, 4285], ["20240219", 4410, 140589, 4430, 4475, 4350], ["20240220", 4370, 58258, 4410, 4410, 4335], ["20240221", 4305, 57091, 4365, 4370, 4285], ["20240222", 4260, 51600, 4305, 4325, 4250], ["20240223", 4240, 43558, 4265, 4295, 4220], ["20240226", 4230, 45886, 4235, 4260, 4170], ["20240227", 4190, 48107, 4170, 4215, 4140], ["20240228", 4245, 26550, 4185, 4245, 4185], ["20240229", 4155, 94584, 4240, 4260, 4145], ["20240304", 4145, 47164, 4160, 4180, 4120], ["20240305", 4125, 35306, 4145, 4170, 4110], ["20240306", 4095, 33036, 4105, 4125, 4090], ["20240307", 4100, 19922, 4095, 4125, 4070], ["20240308", 4110, 24291, 4100, 4120, 4080], ["20240311", 4100, 20255, 4110, 4115, 4060], ["20240312", 4070, 41755, 4100, 4110, 4055], ["20240313", 4120, 27819, 4070, 4120, 4050], ["20240314", 4100, 21546, 4120, 4120, 4080], ["20240315", 4120, 40079, 4090, 4140, 4050], ["20240318", 4090, 21635, 4125, 4130, 4090], ["20240319", 4100, 29856, 4090, 4135, 4075], ["20240320", 4160, 30323, 4105, 4165, 4105], ["20240321", 4170, 21656, 4170, 4200, 4150], ["20240322", 4140, 31298, 4170, 4195, 4110], ["20240325", 4165, 12410, 4145, 4165, 4110], ["20240326", 4160, 29402, 4140, 4160, 4105], ["20240327", 4155, 153500, 4150, 4260, 4130], ["20240328", 4200, 37422, 4155, 4205, 4145], ["20240329", 4125, 44940, 4180, 4200, 4120], ["20240401", 4105, 65503, 4110, 4125, 4085], ["20240402", 4090, 69727, 4105, 4105, 4060], ["20240403", 4080, 28607, 4070, 4090, 4050], ["20240404", 4050, 60096, 4070, 4090, 4015], ["20240405", 4030, 38790, 4040, 4040, 4005], ["20240408", 3970, 85612, 4020, 4035, 3960], ["20240409", 3985, 28720, 3965, 3995, 3950], ["20240411", 3965, 34774, 3960, 4005, 3950], ["20240412", 3985, 11705, 3965, 3985, 3940], ["20240415", 3920, 45907, 3985, 3985, 3910], ["20240416", 3905, 32602, 3920, 3930, 3895], ["20240417", 3895, 18155, 3905, 3910, 3885], ["20240418", 3930, 38767, 3895, 3940, 3880], ["20240419", 3880, 41833, 3930, 3950, 3775], ["20240422", 3895, 24410, 3860, 3895, 3840], ["20240423", 3900, 40486, 3895, 3915, 3860], ["20240424", 3880, 20777, 3875, 3915, 3860], ["20240425", 3900, 15965, 3875, 3930, 3875], ["20240426", 3885, 29201, 3900, 3910, 3860], ["20240429", 3880, 23188, 3890, 3900, 3865], ["20240430", 3880, 26650, 3870, 3945, 3870], ["20240502", 3945, 47779, 3880, 3955, 3860], ["20240503", 3915, 12591, 3915, 3950, 3915], ["20240507", 3915, 30983, 3915, 3945, 3880], ["20240508", 3940, 23625, 3900, 3940, 3900], ["20240509", 3930, 11119, 3940, 3955, 3905], ["20240510", 3915, 20399, 3935, 3940, 3900], ["20240513", 3900, 22935, 3915, 3935, 3890], ["20240514", 3900, 26512, 3895, 3915, 3870], ["20240516", 3905, 24024, 3895, 3920, 3890], ["20240517", 3950, 45042, 3905, 3965, 3885], ["20240520", 3945, 33540, 3965, 3975, 3935], ["20240521", 4000, 47406, 3950, 4000, 3915], ["20240522", 4040, 1492381, 4195, 4410, 4020], ["20240523", 4090, 122125, 4040, 4100, 4000], ["20240524", 4080, 71351, 4060, 4080, 4020], ["20240527", 4010, 91531, 4050, 4075, 3980], ["20240528", 3965, 44485, 4000, 4000, 3955], ["20240529", 3930, 30330, 3965, 3975, 3925], ["20240530", 3930, 27897, 3920, 3940, 3905], ["20240531", 3925, 30154, 3925, 3980, 3900], ["20240603", 3985, 48063, 3960, 4010, 3920], ["20240604", 3970, 34594, 3985, 4005, 3955], ["20240605", 3955, 20578, 3980, 3980, 3940], ["20240607", 3950, 17352, 3955, 3970, 3945], ["20240610", 3950, 21369, 3945, 3970, 3935], ["20240611", 3940, 44341, 3950, 3970, 3920], ["20240612", 3925, 22845, 3940, 3940, 3910], ["20240613", 3955, 45490, 3935, 3965, 3900], ["20240614", 3970, 53920, 3930, 3970, 3920], ["20240617", 4120, 397325, 4210, 4365, 4000], ["20240618", 4020, 84419, 4090, 4100, 4010], ["20240619", 3980, 64023, 4020, 4035, 3970], ["20240620", 3975, 26013, 3990, 3995, 3955], ["20240621", 3955, 25370, 3955, 4000, 3955], ["20240624", 3945, 28634, 3950, 3980, 3930], ["20240625", 3930, 21164, 3925, 3950, 3910], ["20240626", 3925, 20831, 3930, 3940, 3905], ["20240627", 3965, 33835, 3905, 3975, 3900], ["20240628", 3955, 14898, 3965, 3965, 3925], ["20240701", 3950, 16251, 3920, 3950, 3915], ["20240702", 3955, 30858, 3950, 3960, 3910], ["20240703", 3955, 15163, 3950, 3975, 3925], ["20240704", 3940, 19601, 3985, 3985, 3930], ["20240705", 3950, 26395, 3965, 3970, 3940], ["20240708", 3950, 240688, 4020, 4180, 3945], ["20240709", 4020, 97432, 3980, 4020, 3940], ["20240710", 4010, 29400, 4000, 4045, 3960], ["20240711", 3990, 18815, 3990, 4015, 3960], ["20240712", 3960, 29465, 3980, 3990, 3935], ["20240715", 4030, 49378, 3960, 4050, 3940], ["20240716", 4020, 13024, 4010, 4040, 3990], ["20240717", 3985, 24454, 4020, 4020, 3960], ["20240718", 3880, 248635, 3965, 3965, 3845], ["20240719", 3895, 69659, 3920, 3935, 3880], ["20240722", 3915, 21645, 3920, 3920, 3870], ["20240723", 3920, 20922, 3900, 3945, 3900], ["20240724", 3925, 16209, 3920, 3930, 3895], ["20240725", 3895, 24521, 3900, 3920, 3880], ["20240726", 3880, 33030, 3890, 3915, 3880], ["20240729", 3935, 63096, 3885, 3935, 3880], ["20240730", 3900, 21621, 3930, 3935, 3880], ["20240731", 3900, 18076, 3900, 3920, 3880], ["20240801", 3935, 20406, 3900, 3940, 3895], ["20240802", 3905, 39407, 3930, 3935, 3880], ["20240805", 3530, 135133, 3880, 3890, 3325], ["20240806", 3550, 63629, 3530, 3675, 3520], ["20240807", 3680, 23755, 3585, 3700, 3575], ["20240808", 3780, 29314, 3640, 3780, 3615], ["20240809", 3880, 32177, 3805, 3880, 3780], ["20240812", 3905, 74823, 3995, 3995, 3850], ["20240813", 3925, 82393, 3965, 3995, 3875], ["20240814", 3925, 52319, 3945, 3945, 3895], ["20240816", 3945, 61009, 3945, 3970, 3925], ["20240819", 4130, 3009460, 3950, 4360, 3950], ["20240820", 3930, 309613, 4090, 4105, 3900], ["20240821", 3800, 293575, 3930, 3950, 3760], ["20240822", 3735, 168141, 3890, 3890, 3725], ["20240823", 3735, 43647, 3700, 3735, 3675], ["20240826", 3695, 47172, 3735, 3735, 3680], ["20240827", 3705, 41515, 3695, 3715, 3630], ["20240828", 3670, 107304, 3800, 3820, 3665], ["20240829", 3680, 100020, 3690, 3765, 3675], ["20240830", 3740, 40365, 3720, 3755, 3700], ["20240902", 3675, 107477, 3775, 3805, 3660], ["20240903", 3655, 47967, 3695, 3725, 3655], ["20240904", 3530, 79389, 3595, 3600, 3490], ["20240905", 3500, 49596, 3575, 3575, 3455], ["20240906", 3380, 75764, 3520, 3520, 3355], ["20240909", 3355, 57750, 3245, 3355, 3125], ["20240910", 3350, 28598, 3360, 3390, 3310], ["20240911", 3365, 18184, 3350, 3405, 3345], ["20240912", 3395, 55536, 3370, 3435, 3365], ["20240913", 3395, 14226, 3425, 3425, 3365], ["20240919", 3475, 34957, 3425, 3475, 3395], ["20240920", 3535, 43984, 3540, 3540, 3485], ["20240923", 3500, 12610, 3535, 3535, 3470], ["20240924", 3505, 18838, 3500, 3535, 3475], ["20240925", 3575, 66402, 3505, 3640, 3475], ["20240926", 3600, 24578, 3540, 3610, 3505], ["20240927", 3645, 25649, 3660, 3690, 3590], ["20240930", 3570, 25166, 3695, 3695, 3555], ["20241002", 3475, 24014, 3525, 3570, 3475], ["20241004", 3535, 69780, 3550, 3655, 3535], ["20241007", 3520, 37762, 3570, 3605, 3505], ["20241008", 3485, 36730, 3535, 3540, 3475], ["20241010", 3505, 24986, 3485, 3510, 3470], ["20241011", 3480, 14356, 3505, 3525, 3475], ["20241014", 3465, 13707, 3485, 3485, 3445], ["20241015", 3500, 22693, 3465, 3535, 3465], ["20241016", 3490, 59245, 3570, 3570, 3480], ["20241017", 3510, 29803, 3520, 3520, 3480], ["20241018", 3520, 157589, 3525, 3700, 3500], ["20241021", 3500, 25290, 3520, 3560, 3485], ["20241022", 3450, 42857, 3480, 3500, 3400], ["20241023", 3460, 54071, 3500, 3500, 3440], ["20241024", 3415, 15002, 3460, 3460, 3410], ["20241025", 3420, 21475, 3430, 3435, 3365], ["20241028", 3410, 17051, 3390, 3440, 3370], ["20241029", 3380, 13829, 3410, 3415, 3360], ["20241030", 3480, 54588, 3435, 3480, 3380], ["20241031", 3440, 4136472, 3575, 3980, 3440], ["20241101", 3400, 131086, 3400, 3455, 3375], ["20241104", 3425, 107368, 3400, 3495, 3390], ["20241105", 3510, 12702920, 3425, 4230, 3410], ["20241106", 3585, 2570701, 3530, 3885, 3515], ["20241107", 3590, 327654, 3585, 3625, 3510], ["20241108", 3560, 308271, 3635, 3660, 3525], ["20241111", 3475, 232144, 3560, 3560, 3455], ["20241112", 3465, 133960, 3460, 3495, 3415], ["20241113", 3320, 114370, 3455, 3480, 3320], ["20241114", 3335, 48195, 3320, 3400, 3300], ["20241115", 3355, 103340, 3350, 3390, 3270], ["20241118", 3445, 89490, 3370, 3480, 3360], ["20241119", 3425, 59080, 3490, 3500, 3410], ["20241120", 3455, 77585, 3435, 3465, 3395], ["20241121", 3455, 48022, 3455, 3495, 3425], ["20241122", 3435, 50965, 3455, 3485, 3415], ["20241125", 3440, 66912, 3435, 3460, 3410], ["20241126", 3460, 77756, 3435, 3465, 3410], ["20241127", 3430, 41500, 3460, 3460, 3410], ["20241128", 3415, 26519, 3415, 3435, 3405], ["20241129", 3340, 48128, 3415, 3425, 3330], ["20241202", 3270, 70490, 3345, 3375, 3250], ["20241203", 3370, 49528, 3295, 3390, 3290], ["20241204", 3315, 68057, 3270, 3335, 3235], ["20241205", 3150, 274144, 3290, 3330, 3125], ["20241206", 3190, 142047, 3155, 3320, 3055], ["20241209", 3135, 208200, 3105, 3170, 3050], ["20241210", 3185, 250693, 3140, 3270, 3140], ["20241211", 3340, 75876, 3165, 3345, 3165], ["20241212", 3275, 55008, 3340, 3345, 3255], ["20241213", 3340, 32193, 3275, 3355, 3275], ["20241216", 3350, 46479, 3350, 3380, 3330], ["20241217", 3415, 71637, 3390, 3415, 3350], ["20241218", 3410, 40019, 3410, 3430, 3340], ["20241219", 3410, 36026, 3360, 3430, 3340], ["20241220", 3270, 57568, 3375, 3405, 3270], ["20241223", 3335, 31827, 3275, 3345, 3275], ["20241224", 3315, 25746, 3350, 3350, 3295], ["20241226", 3310, 22062, 3315, 3355, 3285], ["20241227", 3200, 75110, 3310, 3310, 3020], ["20241230", 3290, 29901, 3195, 3295, 3180], ["20250102", 3370, 35048, 3310, 3390, 3275], ["20250103", 3395, 33893, 3370, 3405, 3350], ["20250106", 3480, 93584, 3395, 3500, 3395], ["20250107", 3465, 41099, 3520, 3520, 3410], ["20250108", 3465, 89298, 3490, 3535, 3460], ["20250109", 3485, 47005, 3465, 3490, 3430], ["20250110", 3475, 40325, 3470, 3505, 3445], ["20250113", 3425, 54902, 3475, 3495, 3400], ["20250114", 3425, 29171, 3425, 3450, 3385], ["20250115", 3370, 42725, 3425, 3425, 3350], ["20250116", 3400, 31414, 3370, 3455, 3370], ["20250117", 3425, 21089, 3410, 3435, 3390], ["20250120", 3405, 28937, 3430, 3435, 3380], ["20250121", 3380, 27353, 3405, 3430, 3310], ["20250122", 3330, 46088, 3375, 3380, 3320], ["20250123", 3290, 36430, 3305, 3375, 3280], ["20250124", 3285, 15685, 3285, 3310, 3265], ["20250131", 3285, 16799, 3285, 3310, 3260], ["20250203", 3170, 56503, 3260, 3285, 3155], ["20250204", 3250, 34424, 3170, 3270, 3170], ["20250205", 3280, 12773, 3250, 3295, 3240], ["20250206", 3270, 15172, 3280, 3305, 3245], ["20250207", 3260, 14666, 3265, 3330, 3240], ["20250210", 3250, 22553, 3225, 3255, 3195], ["20250211", 3250, 24715, 3270, 3270, 3215], ["20250212", 3230, 17491, 3270, 3275, 3200], ["20250213", 3230, 11801, 3225, 3255, 3220], ["20250214", 3240, 20435, 3230, 3265, 3215], ["20250217", 3260, 10855, 3230, 3290, 3230], ["20250218", 3345, 54847, 3265, 3345, 3220], ["20250219", 3285, 27112, 3320, 3345, 3270], ["20250220", 3270, 13496, 3285, 3290, 3250], ["20250221", 3285, 26519, 3270, 3320, 3240], ["20250224", 3305, 16920, 3285, 3330, 3275], ["20250225", 3310, 14355, 3305, 3335, 3290], ["20250226", 3310, 28266, 3325, 3345, 3290], ["20250227", 3290, 21693, 3325, 3345, 3285], ["20250228", 3260, 31168, 3295, 3295, 3210], ["20250304", 3185, 21739, 3260, 3335, 3170], ["20250305", 3165, 35581, 3165, 3205, 3130], ["20250306", 3220, 12682, 3160, 3230, 3140], ["20250307", 3170, 17032, 3190, 3215, 3155], ["20250310", 3160, 13089, 3170, 3205, 3120], ["20250311", 3130, 43290, 3130, 3240, 3130], ["20250312", 3115, 39814, 3150, 3195, 3100], ["20250313", 3135, 13483, 3150, 3210, 3115], ["20250314", 3235, 59004, 3215, 3390, 3145], ["20250317", 3265, 59930, 3285, 3300, 3235], ["20250318", 3230, 24456, 3245, 3270, 3205], ["20250319", 3230, 11305, 3235, 3245, 3200], ["20250320", 3215, 13435, 3230, 3265, 3215], ["20250321", 3210, 9280, 3200, 3220, 3170], ["20250324", 3230, 37535, 3200, 3250, 3150], ["20250325", 3165, 24117, 3210, 3250, 3155], ["20250326", 3165, 9797, 3170, 3200, 3125], ["20250327", 3155, 7084, 3165, 3185, 3145], ["20250328", 3160, 26466, 3230, 3235, 3145], ["20250331", 3080, 28809, 3160, 3160, 3035], ["20250401", 3135, 12191, 3080, 3155, 3075], ["20250402", 3070, 12201, 3160, 3165, 3070], ["20250403", 3045, 157891, 3050, 3320, 3025], ["20250404", 3125, 15822, 3055, 3140, 3035], ["20250407", 3060, 37074, 3130, 3130, 3015], ["20250408", 3110, 42398, 3065, 3175, 3050], ["20250409", 3185, 5926741, 3060, 3770, 3060], ["20250410", 3305, 850598, 3185, 3460, 3155], ["20250411", 3400, 361754, 3320, 3495, 3320], ["20250414", 3365, 283967, 3475, 3500, 3295], ["20250415", 3375, 205617, 3365, 3460, 3300], ["20250416", 3375, 126302, 3390, 3435, 3345], ["20250417", 3390, 269852, 3375, 3465, 3270], ["20250418", 3445, 506122, 3390, 3630, 3375], ["20250421", 3550, 537100, 3470, 3735, 3395], ["20250422", 3505, 279904, 3510, 3600, 3480], ["20250423", 3490, 183573, 3560, 3570, 3465], ["20250424", 3500, 83160, 3490, 3545, 3480], ["20250425", 3490, 99689, 3500, 3520, 3450], ["20250428", 3440, 100969, 3490, 3505, 3340], ["20250429", 3465, 58921, 3440, 3510, 3365], ["20250430", 3445, 55466, 3465, 3500, 3425], ["20250502", 3455, 47854, 3460, 3475, 3385], ["20250507", 3480, 48718, 3430, 3525, 3400], ["20250508", 3475, 24263, 3440, 3520, 3440], ["20250509", 3435, 101031, 3440, 3505, 3400], ["20250512", 3550, 63946, 3435, 3600, 3400], ["20250513", 3545, 75664, 3585, 3595, 3460], ["20250514", 3600, 113554, 3550, 3635, 3525], ["20250515", 4145, 10589462, 3600, 4670, 3560], ["20250516", 4215, 10915839, 4000, 4790, 3880], ["20250519", 4165, 2476370, 4220, 4550, 4160], ["20250520", 4030, 686512, 4120, 4225, 3890], ["20250521", 4165, 449940, 4045, 4210, 4045], ["20250522", 4255, 2821012, 4310, 4635, 4115], ["20250523", 4195, 369665, 4180, 4345, 4165], ["20250526", 4235, 261098, 4210, 4295, 4140], ["20250527", 4210, 313825, 4300, 4305, 4085], ["20250528", 4105, 192831, 4180, 4210, 4020], ["20250529", 4225, 167389, 4070, 4250, 4045], ["20250530", 4215, 102509, 4225, 4245, 4135], ["20250602", 4160, 83868, 4205, 4245, 4120], ["20250604", 4200, 84892, 4155, 4200, 4100], ["20250605", 4230, 204294, 4165, 4375, 4140], ["20250609", 4310, 116936, 4230, 4315, 4230], ["20250610", 4335, 181320, 4310, 4335, 4250], ["20250611", 4345, 173838, 4315, 4435, 4315], ["20250612", 4325, 104019, 4335, 4390, 4215], ["20250613", 4285, 84812, 4325, 4325, 4205], ["20250616", 4270, 63865, 4250, 4320, 4205], ["20250617", 4305, 81739, 4270, 4355, 4215], ["20250618", 4230, 93925, 4250, 4350, 4215], ["20250619", 4280, 65568, 4235, 4300, 4225], ["20250620", 4280, 85249, 4280, 4380, 4205], ["20250623", 4255, 81615, 4225, 4290, 4180], ["20250624", 4210, 61881, 4255, 4280, 4185], ["20250625", 4280, 93775, 4215, 4360, 4215], ["20250626", 4405, 180791, 4240, 4430, 4155], ["20250630", 4375, 55121, 4480, 4480, 4345], ["20250701", 4355, 52523, 4375, 4395, 4300], ["20250702", 4350, 54246, 4355, 4385, 4310], ["20250703", 4450, 94603, 4405, 4470, 4310], ["20250704", 4390, 105114, 4450, 4500, 4360], ["20250707", 4400, 32499, 4380, 4445, 4335], ["20250708", 4405, 27072, 4450, 4450, 4340], ["20250709", 4205, 159775, 4405, 4405, 4110], ["20250710", 4270, 51883, 4230, 4330, 4230], ["20250711", 4415, 85396, 4295, 4435, 4210], ["20250714", 4470, 96370, 4410, 4500, 4350], ["20250715", 4450, 38004, 4435, 4480, 4400], ["20250716", 4370, 74652, 4450, 4450, 4325], ["20250717", 4450, 34140, 4365, 4490, 4335], ["20250718", 4380, 32719, 4445, 4445, 4330], ["20250721", 4370, 36598, 4380, 4385, 4305], ["20250722", 4320, 52554, 4310, 4415, 4310], ["20250723", 4320, 43028, 4320, 4400, 4270], ["20250724", 4280, 29964, 4350, 4365, 4245], ["20250725", 4310, 31211, 4280, 4325, 4205], ["20250728", 4225, 46858, 4300, 4355, 4190], ["20250729", 4275, 31094, 4230, 4275, 4130], ["20250730", 4315, 44479, 4225, 4320, 4190], ["20250731", 4205, 26147, 4315, 4315, 4200], ["20250801", 4240, 102008, 4200, 4315, 4100], ["20250804", 4200, 43254, 4250, 4320, 4185], ["20250805", 4220, 9605, 4250, 4290, 4200], ["20250806", 4285, 30249, 4220, 4290, 4180], ["20250807", 4360, 51356, 4285, 4365, 4255], ["20250808", 4455, 62989, 4360, 4470, 4320], ["20250811", 5550, 11066405, 4455, 5790, 4380], ["20250812", 5130, 1705167, 5470, 5580, 5070], ["20250813", 4845, 790777, 5110, 5170, 4810], ["20250814", 4695, 499636, 4930, 4945, 4665], ["20250818", 4610, 242578, 4770, 4795, 4605], ["20250819", 4620, 218924, 4610, 4700, 4550], ["20250820", 4540, 219027, 4555, 4565, 4390], ["20250821", 4570, 261597, 4645, 4685, 4360], ["20250822", 4585, 77294, 4520, 4640, 4520], ["20250825", 4555, 90140, 4605, 4635, 4535], ["20250826", 4585, 78555, 4525, 4605, 4475], ["20250828", 4575, 67306, 4525, 4590, 4460], ["20250829", 4525, 53009, 4575, 4585, 4480], ["20250901", 4470, 59714, 4525, 4525, 4420], ["20250902", 4505, 70160, 4465, 4555, 4450], ["20250903", 4480, 77590, 4505, 4530, 4400], ["20250904", 4455, 45153, 4480, 4520, 4430], ["20250905", 4370, 91959, 4455, 4455, 4325], ["20250908", 4415, 59496, 4365, 4445, 4330], ["20250909", 4420, 76111, 4415, 4530, 4385], ["20250910", 4455, 53461, 4440, 4495, 4365], ["20250911", 4430, 52725, 4435, 4490, 4385], ["20250912", 4435, 41449, 4465, 4465, 4385], ["20250915", 4465, 103238, 4485, 4535, 4380], ["20250916", 4435, 40642, 4470, 4470, 4395], ["20250917", 4395, 62787, 4410, 4525, 4350], ["20250918", 4385, 50239, 4450, 4450, 4350], ["20250919", 4425, 225577, 4385, 4695, 4355], ["20250922", 4360, 43943, 4425, 4430, 4350], ["20250923", 4295, 69646, 4360, 4420, 4240], ["20250924", 4280, 4170999, 4295, 4850, 4250], ["20250925", 4210, 219114, 4235, 4260, 4140], ["20250926", 4090, 122245, 4190, 4205, 4055], ["20250929", 4150, 62523, 4085, 4195, 4080], ["20250930", 4115, 40962, 4185, 4185, 4050], ["20251001", 4040, 36790, 4115, 4170, 4040], ["20251002", 4075, 23940, 4070, 4120, 4035], ["20251010", 4060, 100406, 4085, 4190, 4005], ["20251013", 4035, 24193, 3950, 4060, 3950], ["20251014", 3995, 50828, 4010, 4040, 3965], ["20251015", 4080, 46029, 3995, 4105, 3950], ["20251016", 4070, 22535, 4080, 4130, 4010], ["20251017", 3980, 95527, 4070, 4095, 3960], ["20251020", 3940, 67306, 3980, 4090, 3900], ["20251021", 3980, 53953, 3940, 4035, 3900], ["20251022", 3980, 31247, 3980, 3990, 3890], ["20251023", 3935, 29732, 3965, 3985, 3915], ["20251024", 3950, 17105, 3940, 4045, 3905], ["20251027", 3970, 39310, 3970, 4020, 3935], ["20251028", 4010, 20942, 3985, 4040, 3945], ["20251029", 3990, 46366, 4010, 4030, 3945], ["20251030", 3905, 66914, 3970, 4035, 3890], ["20251031", 3950, 9938, 3910, 3980, 3870], ["20251103", 3855, 29393, 3980, 4005, 3855], ["20251104", 3870, 21098, 3825, 3930, 3825], ["20251105", 3765, 100284, 3865, 3865, 3640], ["20251106", 3775, 21564, 3765, 3805, 3725], ["20251107", 3600, 67810, 3745, 3775, 3600], ["20251110", 3650, 35576, 3605, 3750, 3605], ["20251111", 3940, 3641341, 3665, 4460, 3630], ["20251112", 4030, 1236486, 3900, 4415, 3900], ["20251113", 4035, 223963, 4030, 4130, 3950], ["20251114", 3980, 173860, 4035, 4100, 3970], ["20251117", 3945, 104762, 4080, 4080, 3910], ["20251118", 3860, 85291, 3890, 3925, 3840], ["20251119", 3845, 49181, 3860, 3950, 3805], ["20251120", 3980, 61033, 3845, 4050, 3800], ["20251121", 3910, 67860, 3945, 3945, 3815], ["20251124", 3915, 44070, 3900, 3990, 3875], ["20251125", 3945, 290368, 3880, 4205, 3875], ["20251126", 4010, 96872, 3945, 4035, 3920], ["20251127", 3985, 61353, 4010, 4065, 3945], ["20251128", 4080, 76652, 3985, 4080, 3985], ["20251201", 4000, 88436, 4060, 4105, 3950], ["20251202", 4095, 54022, 4000, 4095, 3960], ["20251203", 4075, 23787, 4095, 4110, 4045], ["20251204", 4080, 25714, 4080, 4120, 4040], ["20251205", 4070, 31805, 4075, 4095, 4025], ["20251208", 4070, 32413, 4085, 4095, 4025], ["20251209", 4005, 35721, 4070, 4085, 3990], ["20251210", 4030, 33833, 4005, 4065, 3945], ["20251211", 3980, 65335, 4030, 4080, 3975], ["20251212", 4005, 24226, 4080, 4080, 4005], ["20251215", 4010, 13754, 4000, 4030, 3940], ["20251216", 3985, 21178, 4040, 4040, 3945], ["20251217", 3965, 21931, 3980, 4050, 3950], ["20251218", 3920, 16137, 3965, 3965, 3910], ["20251219", 3900, 25365, 3920, 3965, 3880], ["20251222", 4030, 49847, 3900, 4115, 3900], ["20251223", 4050, 33017, 4025, 4130, 3955], ["20251224", 4080, 60118, 4050, 4125, 3945], ["20251226", 4055, 70901, 4085, 4110, 3990], ["20251229", 3995, 23521, 3975, 4025, 3960], ["20251230", 4010, 14578, 3985, 4050, 3985], ["20260102", 4035, 17981, 4010, 4165, 3995], ["20260105", 4030, 47802, 3995, 4090, 3995], ["20260106", 4080, 33577, 4025, 4115, 4005], ["20260107", 4085, 30802, 4080, 4120, 4035], ["20260108", 4100, 95221, 4080, 4145, 4050], ["20260109", 4085, 52874, 4100, 4160, 4080], ["20260112", 4150, 68904, 4075, 4185, 4045], ["20260113", 4175, 89436, 4130, 4200, 4055], ["20260114", 4200, 66275, 4175, 4320, 4100], ["20260115", 4170, 31480, 4150, 4195, 4115], ["20260116", 4210, 53317, 4170, 4255, 4135], ["20260119", 4230, 46977, 4350, 4350, 4195], ["20260120", 4240, 35232, 4230, 4260, 4150], ["20260121", 4255, 64228, 4200, 4270, 4100], ["20260122", 4255, 68753, 4255, 4340, 4205], ["20260123", 4255, 61001, 4255, 4265, 4185], ["20260126", 4300, 53656, 4255, 4330, 4215], ["20260127", 4310, 38126, 4280, 4325, 4255], ["20260128", 4325, 56275, 4320, 4345, 4255], ["20260129", 4350, 82091, 4330, 4375, 4225], ["20260130", 4440, 150283, 4370, 4510, 4285], ["20260202", 4400, 200673, 4450, 4700, 4345], ["20260203", 4535, 113469, 4490, 4545, 4380], ["20260204", 4645, 89603, 4535, 4660, 4535], ["20260205", 4600, 53871, 4650, 4665, 4570], ["20260206", 4600, 85678, 4485, 4630, 4380], ["20260209", 4635, 64264, 4650, 4740, 4500], ["20260210", 4565, 35780, 4630, 4660, 4565], ["20260211", 4635, 98825, 4565, 4670, 4565], ["20260212", 4770, 3372041, 5000, 5990, 4660], ["20260213", 5030, 3997456, 4630, 5940, 4630], ["20260219", 5110, 466482, 5150, 5330, 5090], ["20260220", 5010, 259550, 5120, 5160, 4990], ["20260223", 5170, 155740, 5070, 5180, 5050], ["20260224", 5220, 104631, 5160, 5220, 5050], ["20260225", 5210, 131270, 5220, 5230, 5100], ["20260226", 5210, 122418, 5210, 5250, 5030], ["20260227", 5050, 112237, 5120, 5220, 5050], ["20260303", 5100, 176332, 4980, 5350, 4945], ["20260304", 4715, 367467, 5050, 5320, 4600], ["20260305", 5180, 106056, 4970, 5200, 4895], ["20260306", 5130, 79839, 5180, 5200, 4990], ["20260309", 5030, 107233, 4900, 5160, 4845], ["20260310", 5060, 53866, 5030, 5160, 4970], ["20260311", 5070, 60158, 5050, 5190, 5030], ["20260312", 5080, 61934, 4960, 5300, 4960], ["20260313", 5150, 65117, 5090, 5220, 4995], ["20260316", 5230, 73146, 5150, 5240, 5050], ["20260317", 5180, 140915, 5240, 5300, 5090], ["20260318", 5110, 53948, 5190, 5270, 5110], ["20260319", 5180, 88463, 5100, 5290, 5000], ["20260320", 5190, 44145, 5180, 5240, 5140], ["20260323", 5020, 65340, 5140, 5230, 5020], ["20260324", 5140, 64372, 5050, 5190, 4970], ["20260325", 5170, 28913, 5140, 5200, 5080], ["20260326", 5170, 17461, 5200, 5220, 5070], ["20260327", 5090, 63342, 5110, 5290, 4940], ["20260330", 4945, 25177, 4960, 5050, 4915], ["20260331", 4875, 90869, 4900, 5010, 4760], ["20260401", 4890, 112569, 4880, 5070, 4840], ["20260402", 4790, 67794, 4895, 4970, 4700], ["20260403", 4765, 45610, 4820, 4880, 4715], ["20260406", 4745, 47819, 4770, 4820, 4630], ["20260407", 4705, 17931, 4750, 4800, 4660], ["20260408", 4835, 23303, 4740, 4880, 4740], ["20260409", 4860, 32607, 4760, 4930, 4760], ["20260410", 4855, 20359, 4860, 4910, 4815], ["20260413", 4850, 18425, 4780, 4920, 4780], ["20260414", 4850, 23060, 4850, 4900, 4795], ["20260415", 4860, 40425, 4850, 4895, 4790], ["20260416", 4915, 48285, 4875, 4940, 4865], ["20260417", 4885, 17690, 4915, 4920, 4870], ["20260420", 4875, 25714, 4905, 4985, 4875], ["20260421", 4890, 53834, 4875, 4920, 4790], ["20260422", 4850, 14418, 4890, 4900, 4805], ["20260423", 4840, 36832, 4850, 4855, 4765], ["20260424", 4845, 21797, 4840, 4865, 4765], ["20260427", 4815, 20988, 4850, 4885, 4775], ["20260428", 4780, 16710, 4815, 4820, 4755], ["20260429", 4665, 41539, 4745, 4800, 4620], ["20260430", 4665, 50734, 4665, 4780, 4620], ["20260504", 4715, 43652, 4715, 4715, 4600], ["20260506", 4540, 117142, 4710, 4715, 4455], ["20260507", 4375, 83200, 4520, 4580, 4250], ["20260508", 4340, 36263, 4380, 4470, 4200], ["20260511", 4140, 58662, 4310, 4390, 4140], ["20260512", 4140, 31417, 4140, 4175, 4030], ["20260513", 4090, 25469, 4110, 4155, 3915], ["20260514", 4075, 12247, 4080, 4165, 4025], ["20260515", 4065, 28079, 4050, 4190, 4000], ["20260518", 4060, 30981, 4040, 4085, 3805], ["20260519", 4035, 22050, 4060, 4060, 3905], ["20260520", 3900, 27655, 4025, 4030, 3865], ["20260521", 4070, 41224, 3900, 4175, 3900], ["20260522", 4120, 17078, 4050, 4175, 4040], ["20260526", 4035, 36822, 4120, 4140, 4015], ["20260527", 3985, 33826, 4025, 4080, 3900], ["20260528", 4095, 32844, 4020, 4135, 3900], ["20260529", 3925, 51335, 4145, 4145, 3815], ["20260601", 3730, 48940, 3885, 3885, 3710], ["20260602", 3770, 22744, 3735, 3810, 3615], ["20260604", 3865, 37968, 3770, 3935, 3700], ["20260605", 3795, 43079, 3865, 3910, 3755], ["20260608", 3875, 66268, 3610, 3920, 3525], ["20260609", 4060, 26117, 3710, 4090, 3710], ["20260610", 3895, 24233, 4055, 4055, 3880], ["20260611", 3895, 29161, 3805, 4050, 3770], ["20260612", 3890, 19265, 3985, 4040, 3890], ["20260615", 3895, 22579, 4035, 4035, 3890], ["20260616", 3965, 30782, 3875, 3990, 3835], ["20260617", 3925, 20684, 3980, 4020, 3905], ["20260618", 4295, 105867, 3905, 4430, 3905], ["20260619", 4450, 153094, 4295, 4660, 4170], ["20260622", 4350, 62584, 4415, 4670, 4240], ["20260623", 4345, 41385, 4350, 4525, 4300], ["20260624", 4365, 29894, 4260, 4465, 4255], ["20260625", 4440, 17034, 4395, 4445, 4305], ["20260626", 4180, 38653, 4475, 4485, 4180], ["20260629", 4295, 6843, 4220, 4345, 4150], ["20260630", 4390, 11559, 4390, 4420, 4160], ["20260701", 4380, 10695, 4355, 4410, 4320], ["20260702", 4275, 14996, 4370, 4370, 4210], ["20260703", 4330, 17878, 4285, 4330, 4105], ["20260706", 4440, 24831, 4295, 4440, 4205], ["20260707", 4515, 30694, 4400, 4595, 4355], ["20260708", 4520, 29579, 4415, 4525, 4295], ["20260709", 4550, 38512, 4405, 4630, 4405], ["20260710", 4620, 32555, 4525, 4680, 4465], ["20260713", 4595, 28588, 4620, 4685, 4480], ["20260714", 5040, 125623, 4595, 5050, 4500], ["20260715", 5060, 55473, 5050, 5180, 5000], ["20260716", 5100, 27250, 5060, 5110, 4975], ["20260720", 5110, 17771, 5050, 5160, 4925], ["20260721", 5150, 27592, 5110, 5200, 4945], ["20260722", 5160, 19769, 5150, 5190, 5000], ["20260723", 5160, 21204, 5160, 5260, 5100], ["20260724", 5150, 22656, 5200, 5200, 5010], ["20260727", 5050, 14909, 5150, 5180, 5050], ["20260728", 5060, 41853, 5050, 5100, 4910], ["20260729", 4850, 33467, 5070, 5070, 4725], ["20260730", 4870, 12587, 4800, 5020, 4780], ["20260731", 4950, 21187, 4920, 5020, 4710], ["20260803", 4895, 20232, 5000, 5030, 4750], ["20260804", 4790, 13839, 4760, 5010, 4760], ["20260805", 4760, 57032, 4790, 4895, 4545], ["20260806", 4825, 15113, 4750, 4850, 4695], ["20260807", 4835, 14819, 4690, 4835, 4690], ["20260810", 4840, 11079, 4835, 4885, 4735], ["20260811", 4835, 28664, 4820, 4840, 4685], ["20260812", 4715, 25803, 4835, 4835, 4685], ["20260813", 4670, 22795, 4700, 4715, 4550], ["20260814", 4700, 16532, 4600, 4700, 4500], ["20260818", 4720, 25954, 4655, 4810, 4565], ["20260819", 4600, 20760, 4660, 4710, 4575], ["20260820", 4650, 14621, 4720, 4740, 4550], ["20260821", 4665, 34937, 4510, 4730, 4400], ["20260824", 4700, 15616, 4620, 4850, 4565], ["20260825", 4725, 6496, 4650, 4730, 4570], ["20260826", 4680, 14075, 4655, 4730, 4655], ["20260827", 4720, 14639, 4625, 4725, 4625], ["20260828", 4745, 13506, 4735, 4750, 4665], ["20260831", 4680, 13478, 4745, 4750, 4670], ["20260901", 4710, 14329, 4680, 4725, 4660], ["20260902", 4675, 14305, 4710, 4745, 4660], ["20260903", 4880, 22144, 4650, 5080, 4595], ["20260904", 4865, 6293, 4885, 4910, 4790], ["20260907", 4890, 13032, 4865, 4900, 4745], ["20260908", 4760, 14905, 4890, 4925, 4760], ["20260909", 4770, 13666, 4725, 4950, 4725], ["20260910", 4825, 17665, 4770, 4845, 4715], ["20260911", 4825, 7846, 4790, 4870, 4715], ["20260914", 4680, 13223, 4875, 4875, 4655], ["20260915", 4785, 7226, 4680, 4785, 4610], ["20260916", 4675, 6087, 4830, 4830, 4660], ["20260917", 4820, 16469, 4695, 4840, 4620], ["20260918", 4740, 9245, 4870, 4870, 4725], ["20260921", 4830, 15376, 4740, 4935, 4665], ["20260922", 4780, 11814, 4755, 4890, 4730], ["20260923", 4765, 11155, 4880, 5050, 4755], ["20260928", 4755, 6529, 4800, 4815, 4755], ["20260929", 4870, 17798, 4805, 4950, 4665], ["20260930", 4875, 12529, 4870, 4905, 4705], ["20261001", 4940, 12530, 4815, 4970, 4750], ["20261002", 4995, 21541, 4940, 5040, 4800], ["20261006", 4960, 9306, 4995, 5020, 4890], ["20261007", 4950, 13615, 4960, 5030, 4950], ["20261008", 5070, 22363, 4905, 5100, 4905], ["20261012", 4970, 18233, 5010, 5070, 4965], ["20261013", 5040, 29071, 4970, 5090, 4915], ["20261014", 5030, 19841, 5130, 5130, 4985], ["20261015", 4910, 11032, 4940, 5020, 4850]], "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/086060.json", "page_url": "https://aikstockdata.com/s/086060", "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"}