{"schema_version": "1.0", "@type": "Dataset", "code": "092190", "name_ko": "서울바이오시스", "name": "서울바이오시스(092190) 일별 시세(종가·거래량·시가·고가·저가) 1618일", "as_of": "20261015", "period": {"from": "20200306", "to": "20261015"}, "count": 1618, "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": [["20200306", 11100, 6907917, 13000, 15450, 10950], ["20200309", 10000, 1790140, 10950, 11000, 9930], ["20200310", 11000, 6668609, 9910, 12250, 9910], ["20200311", 10850, 1215904, 11150, 11750, 10300], ["20200312", 9890, 795322, 10850, 10900, 9800], ["20200313", 8050, 777926, 9000, 9000, 7300], ["20200316", 7130, 568495, 8500, 8530, 7130], ["20200317", 6920, 440185, 6520, 7300, 6240], ["20200318", 6430, 1312482, 7000, 8040, 6430], ["20200319", 6130, 441891, 6840, 6930, 5900], ["20200320", 7250, 561554, 6260, 7450, 6160], ["20200323", 6620, 314074, 6730, 6940, 6450], ["20200324", 6960, 356541, 6800, 7050, 6700], ["20200325", 7110, 374198, 7240, 7270, 6920], ["20200326", 7220, 511712, 7250, 7700, 7100], ["20200327", 7520, 749068, 7700, 8150, 7130], ["20200330", 7600, 196893, 7500, 7660, 7210], ["20200331", 8070, 470230, 7740, 8480, 7740], ["20200401", 7500, 349666, 8030, 8300, 7450], ["20200402", 9750, 1168243, 9710, 9750, 9000], ["20200403", 12650, 305972, 12650, 12650, 12650], ["20200406", 12650, 8878056, 11700, 15100, 11300], ["20200407", 11550, 2721390, 12700, 12700, 11250], ["20200408", 11150, 2796352, 11400, 12100, 10500], ["20200409", 12050, 7170897, 11750, 13500, 11650], ["20200410", 11250, 1549021, 12300, 12650, 11100], ["20200413", 11050, 1480493, 11500, 12100, 11000], ["20200414", 10600, 830994, 11300, 11400, 10300], ["20200416", 10850, 567422, 10700, 10900, 10200], ["20200417", 10850, 517433, 10850, 11150, 10600], ["20200420", 10950, 460166, 11100, 11300, 10800], ["20200421", 10500, 570094, 10900, 10900, 9960], ["20200422", 11100, 1011524, 10350, 11700, 10200], ["20200423", 11100, 308522, 11200, 11200, 10850], ["20200424", 10700, 270891, 10900, 11050, 10600], ["20200427", 11700, 922167, 10800, 11750, 10750], ["20200428", 11850, 684205, 11800, 11950, 11350], ["20200429", 12250, 1973958, 12250, 13000, 12200], ["20200504", 11950, 471725, 12150, 12250, 11750], ["20200506", 11750, 503323, 12200, 12350, 11700], ["20200507", 11800, 303289, 11750, 12150, 11550], ["20200508", 12600, 717196, 11950, 12600, 11800], ["20200511", 14600, 2806812, 13050, 14600, 12800], ["20200512", 13900, 1278104, 14500, 14800, 13550], ["20200513", 13950, 832321, 13700, 14600, 13450], ["20200514", 13300, 528123, 13750, 13850, 13150], ["20200515", 13450, 346328, 13450, 13800, 13250], ["20200518", 13550, 504188, 13400, 14100, 13300], ["20200519", 12900, 514955, 13500, 13650, 12650], ["20200520", 12850, 296032, 13000, 13100, 12600], ["20200521", 13350, 472453, 13000, 13600, 12800], ["20200522", 13650, 502687, 13550, 13800, 13100], ["20200525", 13700, 251562, 13700, 13850, 13400], ["20200526", 17800, 6692671, 14350, 17800, 13900], ["20200527", 18600, 9165378, 19550, 20900, 18100], ["20200528", 18950, 4886631, 18650, 20200, 17800], ["20200529", 21350, 10611103, 20000, 22650, 19800], ["20200601", 21800, 1769740, 21650, 22100, 20800], ["20200602", 21600, 978050, 21400, 21650, 20700], ["20200603", 19300, 1481018, 21100, 21500, 19250], ["20200604", 17400, 3930988, 19150, 19200, 16850], ["20200605", 17800, 2038196, 17050, 17950, 16450], ["20200608", 20000, 15852594, 17150, 22250, 16500], ["20200609", 17900, 3431772, 19550, 19600, 17800], ["20200610", 17850, 2552858, 17950, 18900, 17200], ["20200611", 17750, 853357, 17700, 18200, 17200], ["20200612", 17000, 1125997, 16950, 18150, 16750], ["20200615", 15550, 3337069, 17250, 19500, 15550], ["20200616", 16100, 1024946, 16350, 17000, 16100], ["20200617", 19750, 16589467, 16700, 20900, 16550], ["20200618", 18850, 3569770, 19350, 19350, 18300], ["20200619", 18950, 9467491, 20600, 22200, 18650], ["20200622", 20100, 2119475, 19200, 20500, 18750], ["20200623", 19200, 1793913, 20100, 20450, 19150], ["20200624", 18850, 1049832, 19100, 19450, 18200], ["20200625", 18300, 718291, 18550, 19250, 18300], ["20200626", 18300, 1332959, 18600, 19500, 18300], ["20200629", 18150, 563318, 18050, 18850, 18050], ["20200630", 17450, 650448, 18400, 18500, 17250], ["20200701", 17350, 388838, 17550, 18050, 17200], ["20200702", 17300, 335402, 17500, 17650, 17000], ["20200703", 18050, 655172, 17450, 18200, 17100], ["20200706", 18750, 1463290, 19000, 19450, 18350], ["20200707", 18800, 909087, 18600, 19050, 18450], ["20200708", 19300, 7598001, 19650, 21550, 19300], ["20200709", 19750, 897487, 19650, 19750, 19050], ["20200710", 19700, 1137091, 19650, 20100, 19150], ["20200713", 19850, 1203945, 19800, 20750, 19800], ["20200714", 19200, 708312, 19700, 19800, 19150], ["20200715", 18550, 560589, 19000, 19300, 18550], ["20200716", 18700, 581626, 18400, 19250, 18150], ["20200717", 19250, 1756902, 20250, 20500, 19150], ["20200720", 18850, 663705, 19500, 19600, 18750], ["20200721", 19000, 533749, 18900, 19300, 18600], ["20200722", 18800, 556944, 19000, 19300, 18650], ["20200723", 19950, 1771448, 18850, 20150, 18800], ["20200724", 21500, 11114471, 19700, 24300, 19450], ["20200727", 21450, 2235558, 21100, 22300, 21100], ["20200728", 23000, 5344238, 21550, 23500, 20600], ["20200729", 23550, 8780534, 22500, 25050, 22350], ["20200730", 24000, 1932987, 23600, 24500, 23550], ["20200731", 21750, 2624826, 24250, 24400, 21500], ["20200803", 22300, 1325939, 21600, 22400, 20850], ["20200804", 21850, 712609, 22100, 22850, 21850], ["20200805", 21900, 399971, 22050, 22050, 21550], ["20200806", 21650, 648154, 22100, 22200, 21150], ["20200807", 25450, 16642820, 21900, 26750, 21700], ["20200810", 25650, 2500352, 25800, 26200, 24250], ["20200811", 25850, 1799092, 25350, 26200, 25000], ["20200812", 24000, 1484802, 25300, 25500, 23900], ["20200813", 23400, 1023360, 24850, 25200, 23300], ["20200814", 23450, 1851564, 23150, 25200, 23150], ["20200818", 22950, 1419244, 24150, 24600, 21750], ["20200819", 22250, 998932, 23200, 23800, 22200], ["20200820", 24300, 7894588, 22900, 26400, 22900], ["20200821", 24600, 1928414, 24600, 25200, 23600], ["20200824", 24250, 1099387, 24350, 25250, 24200], ["20200825", 25000, 1202106, 24150, 25000, 23650], ["20200826", 24800, 1282510, 25200, 25550, 24700], ["20200827", 25500, 6788402, 25150, 27800, 24950], ["20200828", 24350, 1061486, 25050, 25200, 24100], ["20200831", 23200, 917693, 24400, 24700, 23100], ["20200901", 23450, 512211, 23200, 23950, 23200], ["20200902", 24200, 891427, 24200, 24700, 23700], ["20200903", 24450, 1657370, 24900, 25900, 24150], ["20200904", 24300, 680937, 23450, 24400, 23200], ["20200907", 23600, 710499, 24300, 24350, 23500], ["20200908", 23450, 939168, 23800, 25150, 23400], ["20200909", 22400, 554381, 23200, 23600, 22350], ["20200910", 23150, 393724, 22850, 23350, 22600], ["20200911", 22900, 280977, 22900, 23350, 22650], ["20200914", 22700, 252052, 23000, 23150, 22500], ["20200915", 22800, 229354, 22700, 23250, 22700], ["20200916", 22700, 212338, 22850, 23100, 22600], ["20200917", 22250, 278228, 22900, 22900, 22200], ["20200918", 22100, 223174, 22250, 22450, 21750], ["20200921", 21200, 1103821, 22000, 23200, 20800], ["20200922", 19800, 684256, 20800, 21300, 19450], ["20200923", 19800, 394954, 19800, 20250, 18700], ["20200924", 18300, 439625, 19150, 19500, 18300], ["20200925", 18700, 358450, 18450, 19550, 18450], ["20200928", 19200, 293425, 18700, 19550, 18700], ["20200929", 19050, 212911, 19450, 19450, 18700], ["20201005", 19000, 177092, 19050, 19150, 18450], ["20201006", 19700, 1538965, 19850, 21550, 19600], ["20201007", 20150, 258763, 19700, 20500, 19550], ["20201008", 19900, 240407, 20350, 20450, 19900], ["20201012", 19800, 152563, 19950, 20250, 19700], ["20201013", 20450, 1209701, 19900, 21850, 19900], ["20201014", 20050, 195795, 20500, 20550, 20050], ["20201015", 19400, 168964, 20000, 20200, 19250], ["20201016", 19050, 227286, 19300, 20100, 18850], ["20201019", 18600, 147630, 19100, 19250, 18600], ["20201020", 19100, 231595, 18450, 19750, 18350], ["20201021", 19000, 136796, 19250, 19550, 18900], ["20201022", 18950, 166926, 19250, 19600, 18900], ["20201023", 18900, 110943, 19000, 19150, 18900], ["20201026", 18050, 204519, 18650, 18850, 17900], ["20201027", 17600, 188376, 18050, 18300, 17350], ["20201028", 18050, 317556, 17600, 18800, 17600], ["20201029", 17600, 371628, 17600, 17900, 17200], ["20201030", 16400, 602701, 17550, 17550, 16100], ["20201102", 16550, 368048, 16200, 16950, 16100], ["20201103", 16800, 241688, 16600, 16950, 16600], ["20201104", 16450, 262749, 16900, 16950, 16350], ["20201105", 17550, 461089, 16850, 17600, 16700], ["20201106", 17300, 378616, 17850, 18050, 17150], ["20201109", 17850, 272496, 17500, 17850, 17400], ["20201110", 16700, 564236, 17400, 17400, 16400], ["20201111", 16850, 253885, 16850, 17200, 16600], ["20201112", 17400, 287872, 17000, 17600, 16950], ["20201113", 17100, 226387, 17650, 17650, 16800], ["20201116", 17100, 252606, 17200, 17350, 16800], ["20201117", 16250, 480546, 16800, 17050, 16150], ["20201118", 16350, 284776, 16800, 16900, 16250], ["20201119", 16850, 366373, 16400, 16900, 16300], ["20201120", 17700, 1021740, 16950, 17850, 16800], ["20201123", 17250, 525909, 17750, 17850, 17200], ["20201124", 16550, 456532, 17200, 17250, 16550], ["20201125", 16800, 323937, 16650, 16800, 16350], ["20201126", 17700, 992135, 17050, 18100, 16650], ["20201127", 17700, 691935, 17900, 18000, 17300], ["20201130", 17100, 538579, 17700, 17750, 17100], ["20201201", 17350, 379079, 17400, 17550, 17100], ["20201202", 17850, 784333, 17600, 18050, 17450], ["20201203", 17600, 481785, 17800, 17850, 17300], ["20201204", 17550, 630643, 17900, 18100, 17500], ["20201207", 16850, 641192, 17600, 17700, 16800], ["20201208", 16950, 298664, 17100, 17200, 16850], ["20201209", 16900, 311488, 17000, 17300, 16850], ["20201210", 16700, 702102, 16850, 17150, 16700], ["20201211", 16900, 280266, 16900, 16950, 16600], ["20201214", 16700, 234559, 16950, 17000, 16600], ["20201215", 17100, 560981, 16900, 17350, 16800], ["20201216", 18600, 4231034, 17350, 18900, 17050], ["20201217", 18700, 1651330, 18800, 19200, 18300], ["20201218", 19150, 1650411, 18700, 19650, 18400], ["20201221", 19000, 566811, 19150, 19200, 18500], ["20201222", 18200, 672679, 18800, 19000, 18150], ["20201223", 18900, 3244406, 18400, 20850, 18000], ["20201224", 18500, 476496, 18850, 18900, 18350], ["20201228", 18500, 555415, 18500, 19000, 18350], ["20201229", 19050, 797828, 18750, 19450, 18550], ["20201230", 19250, 763366, 19250, 19600, 19050], ["20210104", 19150, 582712, 19350, 19500, 19050], ["20210105", 18950, 572968, 19000, 19200, 18550], ["20210106", 19250, 1015766, 19350, 19600, 18900], ["20210107", 22050, 21294543, 19900, 24250, 19600], ["20210108", 20750, 2831962, 21850, 21950, 20650], ["20210111", 20000, 1600620, 20950, 21200, 20000], ["20210112", 19950, 819552, 19650, 20450, 19500], ["20210113", 20000, 460120, 20000, 20400, 19800], ["20210114", 20000, 399914, 20200, 20350, 19650], ["20210115", 19700, 523607, 20000, 20200, 19500], ["20210118", 19700, 743809, 19900, 20350, 19600], ["20210119", 19050, 807832, 19750, 19850, 18300], ["20210120", 19250, 344620, 19050, 19300, 18800], ["20210121", 19200, 304484, 19450, 19550, 19100], ["20210122", 18600, 467703, 19200, 19200, 18550], ["20210125", 19000, 257637, 18700, 19000, 18600], ["20210126", 19050, 523842, 19100, 19600, 19000], ["20210127", 18900, 328370, 19050, 19350, 18650], ["20210128", 18800, 350450, 18650, 19150, 18350], ["20210129", 17800, 426083, 19150, 19300, 17700], ["20210201", 18100, 223724, 17650, 18100, 17450], ["20210202", 18200, 205466, 18300, 18450, 17950], ["20210203", 18900, 341497, 18400, 18950, 18050], ["20210204", 19200, 462738, 19150, 19500, 18950], ["20210205", 19200, 203062, 19500, 19500, 19050], ["20210208", 18600, 192941, 19150, 19150, 18550], ["20210209", 18750, 185206, 18600, 19050, 18600], ["20210210", 18600, 137019, 18850, 18900, 18350], ["20210215", 18650, 135263, 18700, 18800, 18550], ["20210216", 18650, 193740, 18600, 19050, 18600], ["20210217", 18500, 178251, 18750, 18750, 18350], ["20210218", 18350, 183201, 18500, 18500, 18050], ["20210219", 18000, 236195, 18350, 18450, 17650], ["20210222", 17450, 196879, 18050, 18050, 17450], ["20210223", 16900, 306659, 17350, 17450, 16900], ["20210224", 16000, 371307, 16750, 17250, 15750], ["20210225", 16200, 217104, 16250, 16400, 16050], ["20210226", 16000, 238173, 15850, 16200, 15650], ["20210302", 16100, 173791, 16300, 16600, 15850], ["20210303", 16100, 132156, 15850, 16200, 15800], ["20210304", 15900, 142701, 15900, 16050, 15750], ["20210305", 15400, 238129, 15700, 15800, 15150], ["20210308", 14850, 195909, 15600, 15650, 14750], ["20210309", 14450, 325562, 14700, 14850, 14050], ["20210310", 14150, 230627, 14750, 14850, 13900], ["20210311", 14650, 165256, 14000, 14650, 14000], ["20210312", 14900, 138771, 14750, 15200, 14650], ["20210315", 14950, 90700, 15050, 15100, 14650], ["20210316", 15150, 106471, 14950, 15350, 14750], ["20210317", 15000, 95050, 15150, 15150, 14850], ["20210318", 15350, 165768, 15000, 15450, 15000], ["20210319", 15650, 159306, 15050, 15650, 14950], ["20210322", 16250, 298021, 15900, 16300, 15700], ["20210323", 16050, 143793, 16400, 16400, 15900], ["20210324", 15750, 119161, 15850, 15900, 15550], ["20210325", 15850, 97535, 15700, 15850, 15500], ["20210326", 15600, 96383, 15900, 15900, 15550], ["20210329", 15400, 99752, 15600, 15700, 15400], ["20210330", 15550, 75865, 15400, 15700, 15200], ["20210331", 15700, 90379, 15600, 15800, 15450], ["20210401", 15650, 93408, 15700, 15750, 15450], ["20210402", 15350, 113733, 15650, 15800, 15250], ["20210405", 15300, 136139, 15450, 15500, 15150], ["20210406", 16100, 415082, 15350, 16150, 15050], ["20210407", 16300, 389110, 16350, 16650, 15950], ["20210408", 16250, 122436, 16300, 16300, 15950], ["20210409", 16600, 275933, 16250, 16600, 16100], ["20210412", 16400, 181626, 16550, 16650, 16200], ["20210413", 16200, 194758, 16200, 16400, 16000], ["20210414", 16450, 311725, 16100, 16750, 16050], ["20210415", 16500, 162919, 16500, 16550, 16150], ["20210416", 16550, 229863, 16600, 16900, 16450], ["20210419", 16600, 168968, 16600, 16750, 16350], ["20210420", 17300, 435799, 16650, 17450, 16550], ["20210421", 17100, 400262, 17300, 17450, 16750], ["20210422", 17350, 294046, 17100, 17400, 17000], ["20210423", 17800, 550301, 17350, 18000, 17100], ["20210426", 18000, 307948, 17850, 18100, 17600], ["20210427", 17600, 231156, 18000, 18050, 17600], ["20210428", 17050, 259230, 17850, 17850, 17000], ["20210429", 17050, 147186, 17050, 17250, 16750], ["20210430", 17300, 112681, 17100, 17350, 16950], ["20210503", 18050, 652814, 17350, 18200, 17150], ["20210504", 17400, 298285, 17900, 18000, 17200], ["20210506", 17550, 168891, 17300, 17650, 17250], ["20210507", 17700, 212144, 17650, 17900, 17500], ["20210510", 17800, 199105, 17900, 18100, 17750], ["20210511", 17600, 191080, 17600, 17750, 17300], ["20210512", 17100, 207767, 17650, 17650, 17000], ["20210513", 17100, 2523243, 16750, 19400, 16550], ["20210514", 17800, 464148, 17300, 17950, 17200], ["20210517", 17400, 220906, 17950, 18000, 17300], ["20210518", 17400, 121908, 17350, 17500, 17200], ["20210520", 17900, 362059, 17600, 18150, 17450], ["20210521", 17100, 310919, 18100, 18100, 17100], ["20210524", 16750, 138718, 17100, 17250, 16750], ["20210525", 16600, 141246, 16850, 17050, 16550], ["20210526", 16600, 146583, 16650, 16750, 16500], ["20210527", 16400, 197183, 16600, 16650, 16150], ["20210528", 16400, 87649, 16400, 16550, 16250], ["20210531", 16450, 86725, 16400, 16550, 16250], ["20210601", 16700, 141314, 16500, 16850, 16350], ["20210602", 16400, 131202, 16700, 16750, 16300], ["20210603", 16500, 115252, 16400, 16650, 16350], ["20210604", 16350, 96456, 16500, 16500, 16300], ["20210607", 16350, 80130, 16450, 16450, 16300], ["20210608", 16500, 165251, 16450, 16750, 16300], ["20210609", 16100, 130429, 16650, 16650, 16100], ["20210610", 16000, 155336, 16150, 16300, 16000], ["20210611", 16100, 117828, 16050, 16300, 15950], ["20210614", 16250, 97254, 16100, 16300, 16000], ["20210615", 16300, 76450, 16300, 16450, 16200], ["20210616", 16200, 57813, 16350, 16350, 16150], ["20210617", 16100, 68202, 16200, 16200, 16050], ["20210618", 16450, 160309, 16150, 16550, 16150], ["20210621", 16150, 104583, 16450, 16450, 16100], ["20210622", 16150, 96597, 16200, 16300, 16050], ["20210623", 15950, 147182, 16250, 16250, 15900], ["20210624", 15800, 130984, 15950, 16000, 15750], ["20210625", 15900, 77406, 15850, 16150, 15800], ["20210628", 15900, 78055, 16000, 16050, 15850], ["20210629", 16050, 127563, 16000, 16250, 15950], ["20210630", 16600, 428074, 16100, 17000, 16050], ["20210701", 16500, 109037, 16600, 16700, 16350], ["20210702", 16500, 130022, 16400, 16650, 16300], ["20210705", 17150, 233544, 16500, 17150, 16450], ["20210706", 17000, 330016, 17150, 17350, 16850], ["20210707", 17750, 908300, 17450, 17950, 17350], ["20210708", 17250, 350280, 17850, 17850, 17050], ["20210709", 17050, 228476, 17100, 17250, 16800], ["20210712", 17600, 548402, 17050, 17950, 17050], ["20210713", 17350, 176416, 17550, 17600, 17250], ["20210714", 17750, 590749, 17700, 18000, 17400], ["20210715", 17500, 2432237, 18000, 19200, 17500], ["20210716", 17500, 262399, 17650, 17750, 17250], ["20210719", 17050, 214462, 17500, 17650, 17050], ["20210720", 16900, 159879, 16850, 17250, 16850], ["20210721", 16950, 148368, 17150, 17400, 16900], ["20210722", 16900, 117897, 17100, 17150, 16900], ["20210723", 17300, 196924, 17150, 17500, 17100], ["20210726", 17050, 129612, 17450, 17450, 17000], ["20210727", 17000, 110017, 17000, 17200, 16900], ["20210728", 16550, 218243, 16900, 17000, 16400], ["20210729", 16550, 83731, 16650, 16800, 16500], ["20210730", 16450, 112371, 16500, 16650, 16450], ["20210802", 16650, 130866, 16450, 17250, 16450], ["20210803", 17100, 203999, 16700, 17100, 16650], ["20210804", 17900, 4013252, 17450, 18850, 17200], ["20210805", 18150, 1101014, 18350, 18600, 17900], ["20210806", 17650, 410223, 18200, 18200, 17650], ["20210809", 17500, 356889, 17750, 18050, 17350], ["20210810", 17500, 435826, 17750, 18100, 17400], ["20210811", 18100, 788343, 17900, 18400, 17700], ["20210812", 17550, 486107, 18300, 18300, 17500], ["20210813", 17050, 329162, 17600, 17650, 16750], ["20210817", 17150, 402687, 17100, 17300, 16850], ["20210818", 16750, 248311, 16750, 17000, 16550], ["20210819", 16900, 341529, 16700, 17400, 16700], ["20210820", 16100, 332757, 17150, 17300, 16000], ["20210823", 16100, 214437, 16100, 16350, 15800], ["20210824", 16250, 125960, 16150, 16450, 16150], ["20210825", 16350, 129085, 16450, 16450, 16100], ["20210826", 16100, 138040, 16500, 16550, 16050], ["20210827", 16050, 123246, 16050, 16200, 15850], ["20210830", 16450, 160163, 16300, 16650, 16200], ["20210831", 16550, 122093, 16500, 16750, 16250], ["20210901", 16450, 91128, 16650, 16650, 16350], ["20210902", 16100, 123900, 16400, 16450, 16100], ["20210903", 16450, 110393, 16200, 16450, 16200], ["20210906", 17500, 989835, 16450, 17900, 16300], ["20210907", 17150, 1233940, 17950, 18450, 17050], ["20210908", 16900, 331568, 17000, 17050, 16600], ["20210909", 16400, 521311, 17100, 17350, 16400], ["20210910", 16850, 222919, 16450, 16950, 16300], ["20210913", 17300, 730142, 16600, 17600, 16600], ["20210914", 17000, 192168, 17300, 17350, 16900], ["20210915", 16900, 149678, 17000, 17100, 16750], ["20210916", 16550, 161451, 17000, 17050, 16500], ["20210917", 16450, 108910, 16550, 16700, 16350], ["20210923", 16800, 151536, 16350, 16950, 16250], ["20210924", 16650, 142693, 16650, 16900, 16500], ["20210927", 16700, 99302, 16600, 16700, 16550], ["20210928", 16250, 137464, 16700, 16800, 16250], ["20210929", 15750, 207651, 15850, 16050, 15750], ["20210930", 16450, 250808, 15950, 16600, 15850], ["20211001", 15750, 171338, 16400, 16400, 15600], ["20211005", 14600, 312535, 15400, 15650, 14450], ["20211006", 13700, 346419, 14650, 14850, 13600], ["20211007", 14250, 133130, 14050, 14300, 13950], ["20211008", 14100, 173253, 14050, 14300, 13950], ["20211012", 14050, 105809, 14150, 14200, 13750], ["20211013", 14400, 211833, 13950, 15000, 13950], ["20211014", 14600, 93389, 14450, 14750, 14400], ["20211015", 14600, 79345, 14600, 14900, 14550], ["20211018", 14400, 67868, 14600, 14600, 14350], ["20211019", 14500, 68302, 14400, 14700, 14300], ["20211020", 14000, 256616, 14550, 14550, 14000], ["20211021", 14150, 124884, 14150, 14400, 14000], ["20211022", 14300, 128085, 14250, 14500, 14150], ["20211025", 14400, 72772, 14350, 14550, 14150], ["20211026", 14400, 101924, 14650, 14850, 14350], ["20211027", 14200, 67122, 14450, 14450, 14200], ["20211028", 14400, 84666, 14200, 14550, 14100], ["20211029", 14050, 95002, 14450, 14450, 14050], ["20211101", 14000, 61334, 13850, 14200, 13850], ["20211102", 14300, 59172, 13950, 14350, 13950], ["20211103", 13950, 95095, 14300, 14400, 13900], ["20211104", 14250, 138525, 14250, 14450, 14000], ["20211105", 14350, 134501, 14150, 14450, 13900], ["20211108", 14000, 135234, 14200, 14350, 13850], ["20211109", 13900, 106917, 13900, 14150, 13800], ["20211110", 13250, 295202, 13800, 13900, 13150], ["20211111", 12850, 108974, 13000, 13200, 12750], ["20211112", 13100, 104935, 12800, 13150, 12800], ["20211115", 13550, 98709, 13000, 13650, 13000], ["20211116", 13450, 91722, 13550, 13650, 13400], ["20211117", 13100, 68083, 13300, 13500, 13100], ["20211118", 12800, 77655, 13000, 13200, 12750], ["20211119", 13450, 136081, 12800, 13550, 12800], ["20211122", 13450, 93959, 13550, 13700, 13200], ["20211123", 13200, 67597, 13250, 13400, 13150], ["20211124", 13150, 66785, 13200, 13350, 13050], ["20211125", 13500, 62917, 13100, 13500, 13050], ["20211126", 14400, 1464716, 13400, 15300, 12900], ["20211129", 13950, 782976, 14950, 15200, 13600], ["20211130", 12950, 633449, 14200, 14250, 12850], ["20211201", 13050, 158636, 12800, 13250, 12800], ["20211202", 13250, 130787, 13100, 13400, 12900], ["20211203", 13500, 133353, 13250, 13550, 13100], ["20211206", 13350, 79487, 13300, 13500, 13100], ["20211207", 13750, 166626, 13550, 13950, 13500], ["20211208", 13850, 309943, 14000, 14500, 13650], ["20211209", 13050, 2125734, 13900, 14000, 12900], ["20211210", 12850, 442331, 13000, 13100, 12750], ["20211213", 12750, 254010, 12900, 13000, 12750], ["20211214", 12600, 148583, 12750, 12850, 12550], ["20211215", 12600, 92504, 12600, 12750, 12500], ["20211216", 12900, 1164262, 13050, 13550, 12750], ["20211217", 12950, 148127, 12950, 13100, 12750], ["20211220", 12600, 275245, 13000, 13050, 12500], ["20211221", 12550, 201649, 12650, 12700, 12450], ["20211222", 12500, 113612, 12650, 12700, 12500], ["20211223", 12800, 195773, 12600, 12900, 12550], ["20211224", 12650, 134396, 12950, 12950, 12550], ["20211227", 13150, 216078, 12700, 13150, 12650], ["20211228", 13000, 179803, 13250, 13250, 12850], ["20211229", 13200, 266552, 13050, 13500, 12750], ["20211230", 13250, 171061, 13300, 13500, 13050], ["20220103", 14100, 1460979, 13450, 14750, 13300], ["20220104", 14100, 333104, 14100, 14150, 13850], ["20220105", 14100, 362498, 14150, 14300, 13800], ["20220106", 13750, 290393, 13700, 14000, 13500], ["20220107", 13600, 127209, 13700, 13850, 13500], ["20220110", 13400, 162264, 13600, 13700, 13250], ["20220111", 13700, 317923, 13400, 14050, 13350], ["20220112", 14200, 586653, 13850, 14400, 13550], ["20220113", 13900, 207773, 14200, 14200, 13850], ["20220114", 13900, 194138, 13700, 14150, 13550], ["20220117", 13700, 201492, 13800, 14100, 13650], ["20220118", 13300, 219985, 13650, 14050, 13250], ["20220119", 13000, 167477, 13150, 13450, 12850], ["20220120", 13350, 94004, 12900, 13350, 12700], ["20220121", 12800, 203403, 13100, 13200, 12650], ["20220124", 12500, 196469, 12550, 12950, 12450], ["20220125", 11900, 223615, 12500, 12600, 11850], ["20220126", 11900, 432989, 11800, 12900, 11800], ["20220127", 11250, 186153, 12000, 12050, 11250], ["20220128", 11650, 161293, 11250, 11750, 11150], ["20220203", 11950, 81331, 11800, 12150, 11800], ["20220204", 12100, 92692, 11850, 12200, 11850], ["20220207", 11900, 75134, 12050, 12100, 11850], ["20220208", 11450, 294536, 11950, 12000, 11150], ["20220209", 11750, 1353417, 12100, 12950, 11600], ["20220210", 11650, 221070, 11850, 12000, 11500], ["20220211", 11200, 207019, 11500, 11600, 11150], ["20220214", 10400, 284143, 10950, 11000, 10400], ["20220215", 10250, 148834, 10300, 10600, 10250], ["20220216", 10800, 155164, 10400, 10800, 10400], ["20220217", 10750, 149441, 10800, 11050, 10550], ["20220218", 10700, 82597, 10550, 10800, 10500], ["20220221", 10750, 72454, 10450, 10750, 10350], ["20220222", 10400, 80239, 10400, 10700, 10400], ["20220223", 10500, 67547, 10450, 10600, 10350], ["20220224", 10200, 173965, 10350, 10400, 10050], ["20220225", 10550, 104222, 10250, 10600, 10250], ["20220228", 10450, 73785, 10500, 10550, 10350], ["20220302", 10500, 73666, 10400, 10600, 10400], ["20220303", 10700, 62699, 10600, 10750, 10550], ["20220304", 10500, 70527, 10650, 10650, 10450], ["20220307", 10250, 79649, 10400, 10500, 10150], ["20220308", 10100, 1070344, 10100, 10300, 9990], ["20220310", 9090, 1529577, 10350, 10350, 8940], ["20220311", 9210, 471936, 9250, 9430, 9100], ["20220314", 9000, 368213, 9190, 9200, 8910], ["20220315", 9050, 150947, 9020, 9170, 9000], ["20220316", 9260, 152437, 9150, 9290, 9120], ["20220317", 9630, 837978, 9330, 9820, 9330], ["20220318", 9850, 387341, 9630, 9920, 9480], ["20220321", 9830, 156671, 9910, 9970, 9780], ["20220322", 9880, 97798, 9840, 9940, 9530], ["20220323", 9810, 125697, 9850, 9990, 9800], ["20220324", 9850, 116480, 9810, 9870, 9630], ["20220325", 10050, 214948, 9860, 10250, 9850], ["20220328", 9880, 98859, 10100, 10100, 9880], ["20220329", 10100, 104478, 9900, 10200, 9880], ["20220330", 10100, 73604, 10100, 10250, 10000], ["20220331", 10150, 77676, 10050, 10250, 10000], ["20220401", 10000, 98979, 10000, 10100, 9910], ["20220404", 10100, 103342, 9970, 10100, 9870], ["20220405", 10000, 56720, 10100, 10100, 9990], ["20220406", 9830, 106455, 9950, 9980, 9830], ["20220407", 9690, 118664, 9750, 9810, 9530], ["20220408", 9800, 61682, 9760, 9840, 9580], ["20220411", 9470, 109147, 9800, 9830, 9470], ["20220412", 9240, 114911, 9430, 9430, 9180], ["20220413", 9450, 69145, 9190, 9480, 9190], ["20220414", 9360, 42692, 9430, 9470, 9330], ["20220415", 9180, 150141, 9310, 9310, 9070], ["20220418", 9180, 70172, 9180, 9240, 9090], ["20220419", 9480, 120055, 9140, 9500, 9140], ["20220420", 9410, 50825, 9590, 9590, 9400], ["20220421", 9320, 68373, 9410, 9560, 9280], ["20220422", 9130, 91252, 9230, 9240, 9110], ["20220425", 8910, 130243, 9050, 9090, 8910], ["20220426", 9120, 49492, 8920, 9150, 8920], ["20220427", 8920, 62063, 8940, 9060, 8800], ["20220428", 8780, 121015, 8990, 8990, 8710], ["20220429", 9030, 73721, 8820, 9050, 8750], ["20220502", 8960, 53742, 8820, 8980, 8820], ["20220503", 9110, 48415, 8920, 9150, 8910], ["20220504", 8980, 32936, 9070, 9150, 8980], ["20220506", 8700, 102082, 8940, 8940, 8700], ["20220509", 8280, 109708, 8600, 8670, 8280], ["20220510", 8130, 154788, 8040, 8230, 7900], ["20220511", 8240, 62550, 8030, 8300, 8020], ["20220512", 7730, 188286, 8030, 8410, 7730], ["20220513", 7960, 108169, 7680, 8120, 7680], ["20220516", 7940, 55687, 8060, 8150, 7910], ["20220517", 8430, 3852713, 7990, 9680, 7930], ["20220518", 9280, 8565875, 8450, 10150, 8290], ["20220519", 9070, 708135, 9150, 9270, 8910], ["20220520", 8760, 422647, 9010, 9040, 8730], ["20220523", 8670, 196791, 8760, 8840, 8630], ["20220524", 8250, 333979, 8670, 8680, 8240], ["20220525", 8150, 119233, 8260, 8300, 8150], ["20220526", 8160, 169267, 8180, 8440, 8130], ["20220527", 8230, 94544, 8270, 8400, 8160], ["20220530", 8410, 68564, 8330, 8450, 8320], ["20220531", 8500, 259237, 8490, 8500, 8340], ["20220602", 8490, 136033, 8550, 8660, 8470], ["20220603", 8590, 122421, 8520, 8730, 8520], ["20220607", 8400, 78427, 8590, 8590, 8350], ["20220608", 8370, 480927, 8400, 8940, 8350], ["20220609", 8510, 204623, 8320, 8600, 8200], ["20220610", 8230, 100579, 8410, 8430, 8220], ["20220613", 7760, 166182, 7940, 8050, 7720], ["20220614", 7600, 150707, 7590, 7850, 7510], ["20220615", 7190, 161762, 7550, 7650, 7180], ["20220616", 7190, 113195, 7230, 7500, 7140], ["20220617", 7030, 104810, 6930, 7070, 6900], ["20220620", 6610, 201035, 7040, 7130, 6510], ["20220621", 6780, 112229, 6540, 6880, 6540], ["20220622", 6450, 150314, 6830, 6910, 6440], ["20220623", 6160, 195716, 6440, 6650, 6150], ["20220624", 6530, 157265, 6130, 6540, 6070], ["20220627", 6850, 130654, 6560, 6860, 6500], ["20220628", 6840, 64117, 6810, 6870, 6700], ["20220629", 6710, 62237, 6690, 6800, 6610], ["20220630", 6500, 57197, 6760, 6760, 6500], ["20220701", 6290, 80758, 6450, 6640, 6250], ["20220704", 6230, 63580, 6290, 6390, 6110], ["20220705", 6540, 70001, 6250, 6570, 6250], ["20220706", 6460, 69727, 6540, 6640, 6420], ["20220707", 7130, 1591220, 6500, 8150, 6500], ["20220708", 7040, 315364, 7220, 7410, 7040], ["20220711", 6960, 176666, 7030, 7080, 6930], ["20220712", 6770, 157291, 6950, 7000, 6690], ["20220713", 6960, 1249094, 6830, 7500, 6820], ["20220714", 6880, 195251, 6820, 7160, 6800], ["20220715", 7400, 673068, 7020, 7500, 6990], ["20220718", 7470, 383712, 7450, 7580, 7320], ["20220719", 7580, 205966, 7470, 7660, 7320], ["20220720", 7550, 144177, 7630, 7640, 7500], ["20220721", 8050, 319448, 7560, 8050, 7500], ["20220722", 8110, 577559, 8150, 8450, 8100], ["20220725", 7710, 170552, 8100, 8100, 7650], ["20220726", 7670, 108155, 7710, 7800, 7600], ["20220727", 7630, 66627, 7650, 7760, 7610], ["20220728", 7750, 78901, 7700, 7810, 7640], ["20220729", 7710, 61855, 7840, 7860, 7680], ["20220801", 7600, 75546, 7720, 7730, 7520], ["20220802", 7480, 59962, 7560, 7590, 7460], ["20220803", 7570, 34769, 7480, 7590, 7470], ["20220804", 7720, 69821, 7570, 7720, 7540], ["20220805", 7790, 51918, 7710, 7790, 7710], ["20220808", 7770, 29390, 7760, 7780, 7680], ["20220809", 7270, 197885, 7850, 7850, 7210], ["20220810", 6840, 239243, 7150, 7180, 6820], ["20220811", 6900, 97702, 6860, 6990, 6840], ["20220812", 6930, 77233, 6910, 7050, 6840], ["20220816", 7000, 100726, 7090, 7090, 6980], ["20220817", 6920, 77191, 7050, 7050, 6890], ["20220818", 6860, 52567, 6850, 6890, 6770], ["20220819", 6880, 61658, 6810, 6980, 6810], ["20220822", 6770, 51412, 6880, 6880, 6700], ["20220823", 6630, 61247, 6700, 6790, 6620], ["20220824", 6780, 98107, 6520, 6810, 6520], ["20220825", 7010, 62012, 6760, 7020, 6760], ["20220826", 7040, 88650, 7040, 7290, 7010], ["20220829", 6680, 93539, 6810, 6940, 6670], ["20220830", 6970, 65759, 6770, 6980, 6740], ["20220831", 7020, 48801, 6810, 7060, 6810], ["20220901", 6800, 54295, 6910, 7020, 6800], ["20220902", 6840, 45183, 6750, 6970, 6750], ["20220905", 6560, 117732, 6840, 6930, 6520], ["20220906", 6650, 64441, 6570, 6710, 6570], ["20220907", 6440, 84070, 6580, 6660, 6410], ["20220908", 6400, 279348, 6480, 6640, 6110], ["20220913", 6720, 116035, 6410, 6730, 6410], ["20220914", 6480, 75429, 6380, 6550, 6360], ["20220915", 6710, 1720660, 6490, 7690, 6490], ["20220916", 6640, 186655, 6720, 6830, 6620], ["20220919", 6560, 119050, 6650, 6710, 6450], ["20220920", 6600, 75992, 6530, 6740, 6530], ["20220921", 6440, 78068, 6450, 6580, 6360], ["20220922", 6170, 152633, 6300, 6330, 6130], ["20220923", 6020, 121048, 6230, 6230, 6000], ["20220926", 5600, 153509, 5950, 6040, 5550], ["20220927", 5620, 197118, 5460, 5750, 5400], ["20220928", 5370, 143230, 5530, 5700, 5350], ["20220929", 5510, 158215, 5500, 5770, 5460], ["20220930", 5380, 87198, 5350, 5500, 5310], ["20221004", 5660, 72378, 5560, 5690, 5550], ["20221005", 5540, 52368, 5770, 5770, 5500], ["20221006", 5700, 67771, 5490, 5770, 5490], ["20221007", 5580, 51309, 5610, 5730, 5580], ["20221011", 5190, 91450, 5450, 5450, 5190], ["20221012", 5150, 63626, 5140, 5240, 5080], ["20221013", 4880, 150422, 5100, 5120, 4875], ["20221014", 5210, 126172, 5050, 5240, 4995], ["20221017", 5190, 49069, 5060, 5210, 5040], ["20221018", 5360, 51866, 5220, 5430, 5220], ["20221019", 5280, 56130, 5340, 5440, 5270], ["20221020", 5200, 54166, 5280, 5310, 5120], ["20221021", 5160, 27158, 5120, 5210, 5100], ["20221024", 5360, 65838, 5180, 5420, 5180], ["20221025", 5410, 57530, 5350, 5440, 5230], ["20221026", 5340, 43436, 5370, 5410, 5300], ["20221027", 5460, 70794, 5350, 5540, 5340], ["20221028", 5260, 140056, 5450, 5770, 5250], ["20221031", 5280, 36062, 5300, 5370, 5240], ["20221101", 5400, 87977, 5230, 5410, 5220], ["20221102", 5450, 60518, 5390, 5490, 5340], ["20221103", 5290, 47394, 5370, 5370, 5270], ["20221104", 5160, 107293, 5290, 5350, 5030], ["20221107", 5300, 62460, 5180, 5360, 5160], ["20221108", 5540, 134854, 5330, 5570, 5330], ["20221109", 5550, 92775, 5630, 5650, 5520], ["20221110", 5340, 62431, 5460, 5500, 5340], ["20221111", 5660, 175312, 5490, 5680, 5490], ["20221114", 5640, 123725, 5610, 5840, 5580], ["20221115", 5870, 106761, 5790, 5870, 5630], ["20221116", 5920, 62224, 5940, 5960, 5790], ["20221117", 5790, 67358, 5930, 5930, 5720], ["20221118", 5790, 58352, 5800, 5890, 5750], ["20221121", 5600, 86612, 5750, 5760, 5520], ["20221122", 5450, 83566, 5660, 5660, 5450], ["20221123", 5630, 57480, 5570, 5630, 5510], ["20221124", 5820, 77209, 5650, 5920, 5650], ["20221125", 5780, 47816, 5820, 5880, 5770], ["20221128", 5580, 60761, 5740, 5740, 5540], ["20221129", 5790, 68337, 5580, 5840, 5510], ["20221130", 5660, 40238, 5880, 5880, 5660], ["20221201", 5790, 81911, 5860, 6000, 5770], ["20221202", 5630, 55381, 5730, 5780, 5610], ["20221205", 5690, 39949, 5780, 5780, 5650], ["20221206", 5560, 41178, 5610, 5710, 5550], ["20221207", 5580, 59154, 5500, 5700, 5440], ["20221208", 5640, 453883, 5640, 5870, 5470], ["20221209", 5600, 85893, 5640, 5710, 5480], ["20221212", 5610, 53801, 5570, 5620, 5510], ["20221213", 5510, 120306, 5560, 5830, 5500], ["20221214", 5690, 74769, 5530, 5840, 5530], ["20221215", 5600, 42123, 5650, 5700, 5530], ["20221216", 5780, 909824, 5530, 6420, 5440], ["20221219", 6200, 3190299, 5770, 6670, 5710], ["20221220", 5950, 258714, 6140, 6150, 5880], ["20221221", 5790, 262344, 6100, 6160, 5760], ["20221222", 5740, 108743, 5860, 5950, 5740], ["20221223", 5500, 135903, 5740, 5760, 5460], ["20221226", 5390, 89127, 5500, 5530, 5370], ["20221227", 5390, 69230, 5360, 5470, 5360], ["20221228", 5280, 63595, 5380, 5380, 5240], ["20221229", 5010, 94097, 5260, 5260, 5010], ["20230102", 4990, 37035, 5010, 5110, 4990], ["20230103", 5000, 60402, 5000, 5040, 4900], ["20230104", 5120, 52925, 5000, 5210, 5000], ["20230105", 5060, 47515, 5130, 5200, 5030], ["20230106", 5120, 60532, 5060, 5150, 5030], ["20230109", 5290, 60955, 5150, 5330, 5150], ["20230110", 5320, 63886, 5320, 5410, 5280], ["20230111", 5590, 129371, 5360, 5750, 5360], ["20230112", 5460, 68473, 5610, 5650, 5430], ["20230113", 5460, 55786, 5460, 5620, 5450], ["20230116", 5580, 62066, 5520, 5700, 5510], ["20230117", 5580, 53535, 5660, 5860, 5540], ["20230118", 5560, 51037, 5580, 5670, 5460], ["20230119", 5570, 19914, 5510, 5630, 5510], ["20230120", 5590, 58651, 5570, 5700, 5560], ["20230125", 5720, 54901, 5590, 5750, 5590], ["20230126", 5750, 40880, 5720, 5820, 5700], ["20230127", 5800, 59433, 5800, 5910, 5760], ["20230130", 5840, 47694, 5810, 5880, 5740], ["20230131", 5860, 45816, 5840, 5940, 5790], ["20230201", 5990, 73185, 5950, 6080, 5900], ["20230202", 6130, 90071, 6130, 6150, 6040], ["20230203", 6100, 66037, 6240, 6240, 6020], ["20230206", 6060, 52511, 6070, 6150, 5950], ["20230207", 6050, 55179, 6060, 6130, 6030], ["20230208", 5920, 88216, 6120, 6140, 5800], ["20230209", 5990, 71944, 5930, 6000, 5820], ["20230210", 5830, 51574, 5950, 5950, 5810], ["20230213", 5660, 62207, 5780, 5840, 5650], ["20230214", 5870, 59714, 5630, 5970, 5630], ["20230215", 5750, 34716, 5870, 5920, 5710], ["20230216", 5900, 36948, 5760, 5940, 5740], ["20230217", 5830, 45894, 5810, 5880, 5780], ["20230220", 5950, 31913, 5840, 5960, 5750], ["20230221", 5900, 28552, 5910, 5960, 5840], ["20230222", 5650, 70993, 5840, 5840, 5650], ["20230223", 5630, 32408, 5660, 5720, 5620], ["20230224", 5510, 73595, 5690, 5730, 5500], ["20230227", 5640, 57064, 5450, 5670, 5390], ["20230228", 5680, 55537, 5640, 5720, 5580], ["20230302", 5500, 57559, 5680, 5680, 5460], ["20230303", 5450, 88729, 5500, 5540, 5340], ["20230306", 5390, 53721, 5400, 5430, 5320], ["20230307", 5300, 82473, 5340, 5460, 5240], ["20230308", 5190, 56742, 5300, 5310, 5150], ["20230309", 5110, 46552, 5190, 5240, 5070], ["20230310", 5040, 78432, 5190, 5290, 5020], ["20230313", 5000, 74833, 5000, 5030, 4890], ["20230314", 4915, 91659, 5040, 5040, 4865], ["20230315", 4940, 85318, 5000, 5100, 4870], ["20230316", 4850, 61181, 4895, 4900, 4795], ["20230317", 4965, 31624, 4880, 4980, 4880], ["20230320", 4905, 38227, 4910, 5000, 4905], ["20230321", 4845, 45588, 4905, 4945, 4835], ["20230322", 4725, 94166, 4930, 4930, 4705], ["20230323", 4680, 83384, 4735, 4740, 4650], ["20230324", 4805, 53521, 4675, 4835, 4665], ["20230327", 4745, 69891, 4810, 4850, 4700], ["20230328", 4910, 81151, 4750, 4945, 4750], ["20230329", 4955, 52130, 4910, 4980, 4855], ["20230330", 5020, 80556, 4955, 5150, 4955], ["20230331", 5050, 66682, 4970, 5060, 4955], ["20230403", 5040, 38354, 5000, 5040, 4940], ["20230404", 4980, 48708, 5050, 5080, 4950], ["20230405", 4980, 28916, 5030, 5030, 4960], ["20230406", 4845, 68877, 5030, 5030, 4830], ["20230407", 4905, 34832, 4900, 4915, 4835], ["20230410", 4775, 94459, 4900, 4925, 4750], ["20230411", 4845, 68363, 4775, 4880, 4755], ["20230412", 4880, 46475, 4845, 4895, 4815], ["20230413", 4815, 51578, 4910, 4910, 4650], ["20230414", 4920, 85745, 4815, 4970, 4810], ["20230417", 4960, 64765, 4950, 4975, 4910], ["20230418", 4870, 78699, 4980, 4990, 4855], ["20230419", 4900, 58097, 4965, 5020, 4900], ["20230420", 4790, 87303, 4925, 4925, 4770], ["20230421", 4750, 50470, 4775, 4790, 4690], ["20230424", 4685, 42725, 4750, 4775, 4680], ["20230425", 4640, 67873, 4655, 4705, 4585], ["20230426", 4635, 29621, 4560, 4690, 4560], ["20230427", 4585, 28042, 4585, 4630, 4570], ["20230428", 4530, 49548, 4585, 4590, 4525], ["20230502", 4520, 31159, 4500, 4550, 4500], ["20230503", 4480, 27505, 4440, 4570, 4440], ["20230504", 4460, 31691, 4450, 4480, 4435], ["20230508", 4545, 39532, 4460, 4545, 4460], ["20230509", 4485, 30182, 4485, 4550, 4465], ["20230510", 4395, 84927, 4440, 4480, 4375], ["20230511", 4405, 27323, 4410, 4445, 4375], ["20230512", 4370, 43724, 4490, 4490, 4370], ["20230515", 4370, 929596, 4500, 5350, 4370], ["20230516", 4245, 108804, 4385, 4395, 4235], ["20230517", 4320, 109993, 4240, 4325, 4240], ["20230518", 4485, 3350354, 4760, 5540, 4485], ["20230519", 5830, 4763050, 4635, 5830, 4510], ["20230522", 6730, 17918115, 6910, 7550, 6430], ["20230523", 6750, 5327167, 6590, 7040, 6490], ["20230524", 6490, 2905857, 6720, 7080, 6380], ["20230525", 6180, 860151, 6420, 6560, 6110], ["20230526", 6010, 575327, 6170, 6240, 5960], ["20230530", 5990, 425845, 6010, 6100, 5920], ["20230531", 5770, 1704157, 5990, 6520, 5740], ["20230601", 5950, 378099, 5770, 5970, 5770], ["20230602", 5890, 348557, 5900, 5950, 5550], ["20230605", 5920, 190572, 5860, 5950, 5740], ["20230607", 5930, 237980, 5850, 6060, 5850], ["20230608", 5900, 157628, 5880, 5990, 5800], ["20230609", 6090, 442706, 5960, 6180, 5810], ["20230612", 5970, 200176, 6100, 6140, 5910], ["20230613", 6010, 126324, 5930, 6060, 5930], ["20230614", 6000, 217993, 6040, 6080, 5830], ["20230615", 6180, 327317, 6020, 6230, 5940], ["20230616", 6070, 291533, 6350, 6400, 6050], ["20230619", 6030, 135148, 6090, 6100, 5860], ["20230620", 5830, 115875, 5960, 5970, 5830], ["20230621", 5780, 85481, 5810, 5950, 5780], ["20230622", 5640, 113075, 5790, 5850, 5640], ["20230623", 5620, 92366, 5770, 5860, 5610], ["20230626", 5710, 80816, 5600, 5770, 5520], ["20230627", 5780, 56520, 5680, 5780, 5630], ["20230628", 5710, 50531, 5830, 5850, 5690], ["20230629", 5500, 78101, 5720, 5800, 5500], ["20230630", 5500, 73728, 5470, 5640, 5360], ["20230703", 5550, 94679, 5500, 5720, 5410], ["20230704", 5570, 26627, 5550, 5700, 5540], ["20230705", 5360, 73949, 5610, 5610, 5350], ["20230706", 4980, 174141, 5360, 5380, 4945], ["20230707", 4880, 72833, 4975, 5020, 4835], ["20230710", 4825, 60247, 4785, 4930, 4785], ["20230711", 4850, 82324, 4800, 4895, 4750], ["20230712", 4920, 50732, 4825, 4990, 4825], ["20230713", 5040, 50481, 4925, 5080, 4920], ["20230714", 5080, 77742, 5210, 5240, 4995], ["20230717", 5140, 37036, 5170, 5180, 5080], ["20230718", 5100, 81994, 5120, 5170, 5010], ["20230719", 4970, 65025, 5100, 5100, 4955], ["20230720", 4995, 44612, 5000, 5010, 4930], ["20230721", 4885, 57472, 4940, 4990, 4865], ["20230724", 4655, 92361, 4860, 4970, 4645], ["20230725", 4530, 95780, 4655, 4720, 4495], ["20230726", 4240, 155907, 4490, 4510, 4235], ["20230727", 4650, 109483, 4200, 4665, 4200], ["20230728", 4860, 77438, 4650, 4895, 4605], ["20230731", 4795, 34523, 4815, 4850, 4750], ["20230801", 4800, 18491, 4795, 4830, 4785], ["20230802", 4685, 44108, 4840, 4860, 4660], ["20230803", 4765, 37666, 4860, 4860, 4605], ["20230804", 4805, 28678, 4785, 4820, 4705], ["20230807", 4790, 33566, 4750, 4855, 4690], ["20230808", 4615, 38148, 4745, 4810, 4605], ["20230809", 4660, 23315, 4615, 4710, 4555], ["20230810", 4630, 31568, 4660, 4685, 4575], ["20230811", 4740, 35662, 4600, 4780, 4600], ["20230814", 4655, 24523, 4825, 4825, 4650], ["20230816", 4475, 73031, 4650, 4650, 4440], ["20230817", 4480, 51089, 4475, 4635, 4370], ["20230818", 4550, 35227, 4370, 4590, 4370], ["20230821", 4480, 38117, 4500, 4585, 4465], ["20230822", 4380, 56788, 4475, 4475, 4370], ["20230823", 4380, 49288, 4345, 4455, 4330], ["20230824", 4390, 21452, 4390, 4490, 4390], ["20230825", 4375, 37057, 4305, 4415, 4305], ["20230828", 4420, 51706, 4330, 4600, 4330], ["20230829", 4600, 66528, 4375, 4615, 4375], ["20230830", 4605, 24193, 4590, 4670, 4550], ["20230831", 4505, 29041, 4560, 4610, 4490], ["20230901", 4595, 37630, 4460, 4630, 4410], ["20230904", 4520, 25742, 4560, 4630, 4510], ["20230905", 4520, 22615, 4520, 4630, 4520], ["20230906", 4585, 36188, 4520, 4600, 4500], ["20230907", 4600, 24144, 4585, 4640, 4555], ["20230908", 4485, 44117, 4600, 4610, 4480], ["20230911", 4430, 23089, 4485, 4505, 4430], ["20230912", 4365, 43595, 4430, 4485, 4350], ["20230913", 4340, 29040, 4330, 4390, 4300], ["20230914", 4385, 30303, 4345, 4405, 4300], ["20230915", 4630, 75971, 4345, 4630, 4345], ["20230918", 4535, 113392, 4585, 4725, 4515], ["20230919", 4480, 34744, 4450, 4530, 4435], ["20230920", 4455, 31973, 4480, 4565, 4420], ["20230921", 4320, 42370, 4455, 4540, 4315], ["20230922", 4205, 65794, 4320, 4355, 4205], ["20230925", 4215, 25762, 4360, 4360, 4200], ["20230926", 4145, 34872, 4200, 4290, 4140], ["20230927", 4150, 18812, 4105, 4195, 4090], ["20231004", 4005, 43323, 4095, 4190, 4005], ["20231005", 3960, 38953, 4020, 4100, 3940], ["20231006", 4050, 13881, 4045, 4050, 3990], ["20231010", 3930, 60516, 4075, 4100, 3925], ["20231011", 4010, 14791, 3965, 4010, 3950], ["20231012", 4020, 16771, 3960, 4030, 3960], ["20231013", 3965, 26947, 4020, 4035, 3945], ["20231016", 3965, 25403, 3950, 3980, 3905], ["20231017", 4025, 9612, 3920, 4025, 3920], ["20231018", 3965, 19376, 4030, 4030, 3950], ["20231019", 3900, 36620, 4230, 4230, 3890], ["20231020", 3885, 50396, 3825, 3900, 3745], ["20231023", 3780, 24487, 3795, 3885, 3765], ["20231024", 3755, 45434, 3730, 3840, 3690], ["20231025", 3765, 10739, 3720, 3785, 3715], ["20231026", 3615, 57633, 3750, 3750, 3580], ["20231027", 3545, 31025, 3500, 3610, 3500], ["20231030", 3480, 31367, 3510, 3530, 3465], ["20231031", 3310, 53439, 3485, 3535, 3295], ["20231101", 3380, 56098, 3350, 3505, 3315], ["20231102", 3610, 47347, 3390, 3645, 3390], ["20231103", 3625, 18844, 3655, 3660, 3570], ["20231106", 3760, 20329, 3630, 3770, 3630], ["20231107", 3795, 33240, 3725, 3795, 3640], ["20231108", 3880, 39997, 3930, 3945, 3785], ["20231109", 3605, 86049, 3840, 3840, 3550], ["20231110", 3840, 1642914, 3610, 4340, 3480], ["20231113", 3600, 135298, 3840, 3840, 3580], ["20231114", 3680, 44726, 3610, 3680, 3540], ["20231115", 3710, 36785, 3680, 3725, 3655], ["20231116", 3730, 19196, 3730, 3730, 3635], ["20231117", 3730, 21288, 3705, 3730, 3635], ["20231120", 3700, 16472, 3660, 3730, 3650], ["20231121", 3680, 22574, 3665, 3720, 3655], ["20231122", 3670, 14945, 3655, 3700, 3650], ["20231123", 3695, 14969, 3675, 3750, 3675], ["20231124", 3710, 11253, 3695, 3725, 3685], ["20231127", 3690, 25579, 3710, 3760, 3670], ["20231128", 3670, 33304, 3650, 3700, 3640], ["20231129", 3635, 37504, 3640, 3665, 3570], ["20231130", 3565, 39254, 3600, 3615, 3550], ["20231201", 3660, 108671, 3625, 3830, 3575], ["20231204", 3670, 26314, 3675, 3675, 3545], ["20231205", 3640, 42657, 3740, 3740, 3595], ["20231206", 3780, 33000, 3680, 3805, 3680], ["20231207", 3795, 18818, 3780, 3815, 3715], ["20231208", 3805, 24230, 3850, 3850, 3730], ["20231211", 3775, 23510, 3805, 3815, 3745], ["20231212", 4025, 196257, 3765, 4105, 3765], ["20231213", 4050, 37044, 4115, 4115, 3965], ["20231214", 4045, 42418, 4015, 4090, 4010], ["20231215", 4100, 28666, 4200, 4210, 4010], ["20231218", 4020, 36404, 4170, 4170, 4015], ["20231219", 4080, 19372, 4055, 4080, 4010], ["20231220", 4065, 20453, 4085, 4120, 4050], ["20231221", 4005, 22167, 4105, 4105, 3960], ["20231222", 4020, 24776, 4045, 4105, 3960], ["20231226", 3970, 29168, 4010, 4030, 3965], ["20231227", 3990, 16710, 4110, 4110, 3965], ["20231228", 3985, 36501, 3930, 4005, 3930], ["20240102", 4000, 22851, 4000, 4010, 3950], ["20240103", 4030, 37255, 4000, 4045, 3975], ["20240104", 3970, 17059, 4020, 4045, 3970], ["20240105", 3970, 9995, 3950, 4030, 3950], ["20240108", 3985, 22462, 3970, 3985, 3850], ["20240109", 4065, 31074, 3985, 4065, 3900], ["20240110", 4100, 47087, 4065, 4180, 4015], ["20240111", 4080, 21536, 4090, 4155, 4050], ["20240112", 4070, 14213, 4105, 4150, 4050], ["20240115", 4210, 52115, 4160, 4340, 4120], ["20240116", 4200, 25178, 4175, 4200, 4010], ["20240117", 4095, 21842, 4145, 4195, 4065], ["20240118", 4150, 15442, 4100, 4165, 4035], ["20240119", 4155, 17226, 4155, 4165, 4100], ["20240122", 4155, 103044, 4160, 4375, 4140], ["20240123", 4185, 28877, 4295, 4295, 4135], ["20240124", 4150, 10861, 4185, 4185, 4100], ["20240125", 4135, 24981, 4125, 4265, 4080], ["20240126", 4115, 14557, 4125, 4135, 3880], ["20240129", 3980, 27175, 4105, 4105, 3975], ["20240130", 3915, 21299, 4015, 4030, 3910], ["20240131", 3885, 27294, 3955, 3990, 3870], ["20240201", 3860, 36542, 3920, 3960, 3810], ["20240202", 3960, 8654, 3865, 3960, 3860], ["20240205", 3910, 11534, 3890, 3930, 3870], ["20240206", 3925, 20161, 3900, 3930, 3880], ["20240207", 3885, 15295, 3900, 3915, 3860], ["20240208", 3905, 8247, 3885, 3965, 3860], ["20240213", 3945, 15929, 3905, 3945, 3905], ["20240214", 3920, 22566, 3875, 3940, 3730], ["20240215", 3810, 45048, 3930, 3935, 3695], ["20240216", 3835, 22774, 3795, 3880, 3710], ["20240219", 3835, 10372, 3835, 3840, 3805], ["20240220", 3770, 18353, 3785, 3860, 3725], ["20240221", 3735, 9023, 3770, 3840, 3735], ["20240222", 3785, 13181, 3745, 3900, 3740], ["20240223", 3730, 13754, 3795, 3805, 3715], ["20240226", 3755, 18507, 3730, 3775, 3630], ["20240227", 3620, 55866, 3960, 3960, 3565], ["20240228", 3640, 22985, 3700, 3740, 3615], ["20240229", 3665, 13878, 3640, 3665, 3620], ["20240304", 3670, 16921, 3715, 3715, 3590], ["20240305", 3520, 34718, 3670, 3670, 3510], ["20240306", 3490, 19060, 3520, 3550, 3445], ["20240307", 3460, 25608, 3520, 3560, 3420], ["20240308", 3460, 18694, 3460, 3480, 3425], ["20240311", 3485, 12319, 3475, 3505, 3415], ["20240312", 3375, 31747, 3475, 3475, 3375], ["20240313", 3415, 30148, 3400, 3430, 3355], ["20240314", 3395, 13776, 3415, 3415, 3355], ["20240315", 3410, 18329, 3460, 3460, 3345], ["20240318", 3470, 5196, 3370, 3480, 3370], ["20240319", 3440, 15936, 3435, 3455, 3385], ["20240320", 3400, 16606, 3430, 3535, 3400], ["20240321", 3535, 33495, 3435, 3565, 3435], ["20240322", 3570, 11654, 3500, 3600, 3480], ["20240325", 3680, 15775, 3570, 3780, 3565], ["20240326", 3675, 14853, 3680, 3690, 3615], ["20240327", 3580, 7114, 3675, 3700, 3560], ["20240328", 3600, 15373, 3665, 3665, 3585], ["20240329", 3570, 9969, 3600, 3600, 3570], ["20240401", 3590, 30357, 3580, 3600, 3530], ["20240402", 3575, 29098, 3590, 3620, 3485], ["20240403", 3510, 23720, 3545, 3780, 3430], ["20240404", 3500, 15104, 3500, 3510, 3435], ["20240405", 3450, 14908, 3450, 3485, 3390], ["20240408", 3400, 6117, 3450, 3450, 3375], ["20240409", 3380, 18233, 3400, 3415, 3340], ["20240411", 3335, 5390, 3370, 3370, 3330], ["20240412", 3385, 9348, 3335, 3400, 3320], ["20240415", 3395, 14062, 3310, 3400, 3310], ["20240416", 3340, 21020, 3405, 3410, 3305], ["20240417", 3200, 45557, 3335, 3375, 3200], ["20240418", 3250, 10276, 3290, 3290, 3205], ["20240419", 3280, 11148, 3215, 3285, 3200], ["20240422", 3260, 13991, 3300, 3300, 3220], ["20240423", 3245, 6462, 3215, 3275, 3215], ["20240424", 3245, 17040, 3265, 3300, 3245], ["20240425", 3205, 24614, 3215, 3275, 3200], ["20240426", 3240, 17356, 3235, 3250, 3200], ["20240429", 3260, 14933, 3240, 3265, 3220], ["20240430", 3235, 14759, 3225, 3300, 3225], ["20240502", 3285, 14734, 3235, 3290, 3235], ["20240503", 3325, 5504, 3300, 3375, 3290], ["20240507", 3335, 7917, 3325, 3350, 3300], ["20240508", 3390, 10544, 3335, 3400, 3310], ["20240509", 3380, 10822, 3390, 3400, 3370], ["20240510", 3370, 11940, 3380, 3385, 3325], ["20240513", 3365, 11078, 3315, 3365, 3275], ["20240514", 3425, 15549, 3375, 3500, 3365], ["20240516", 3395, 8491, 3450, 3470, 3365], ["20240517", 3365, 14807, 3330, 3440, 3330], ["20240520", 3335, 13260, 3355, 3370, 3200], ["20240521", 3275, 15406, 3290, 3315, 3250], ["20240522", 3275, 12859, 3285, 3285, 3205], ["20240523", 3260, 6421, 3295, 3295, 3250], ["20240524", 3250, 6685, 3225, 3260, 3220], ["20240527", 3260, 17125, 3275, 3275, 3200], ["20240528", 3180, 26579, 3290, 3290, 3105], ["20240529", 3210, 7037, 3290, 3290, 3135], ["20240530", 3175, 45550, 3210, 3210, 3095], ["20240531", 3175, 14173, 3175, 3175, 3100], ["20240603", 3145, 8993, 3175, 3175, 3115], ["20240604", 3100, 24994, 3145, 3145, 3060], ["20240605", 3115, 14565, 3030, 3120, 3030], ["20240607", 3030, 20042, 3175, 3175, 3030], ["20240610", 3045, 23640, 3075, 3080, 3035], ["20240611", 3080, 6103, 3045, 3095, 3045], ["20240612", 3090, 10950, 3100, 3100, 3035], ["20240613", 3080, 8466, 3090, 3115, 3075], ["20240614", 3080, 10894, 3100, 3150, 3060], ["20240617", 3130, 9555, 3100, 3145, 3025], ["20240618", 3135, 12177, 3100, 3140, 3040], ["20240619", 3125, 30082, 3140, 3170, 3005], ["20240620", 3115, 6770, 3150, 3150, 3050], ["20240621", 3065, 17285, 3115, 3140, 3065], ["20240624", 3055, 2955, 3065, 3100, 3035], ["20240625", 3020, 19224, 3055, 3125, 3000], ["20240626", 3115, 37685, 3020, 3175, 2925], ["20240627", 3145, 15573, 3100, 3175, 3075], ["20240628", 3140, 7951, 3170, 3170, 3065], ["20240701", 3070, 11008, 3140, 3140, 3040], ["20240702", 3000, 47811, 3080, 3095, 2790], ["20240703", 3055, 16621, 3000, 3055, 2945], ["20240704", 3065, 9160, 3035, 3075, 3010], ["20240705", 3045, 16069, 3060, 3100, 2960], ["20240708", 3065, 23993, 3040, 3065, 2990], ["20240709", 3110, 45659, 3035, 3110, 3015], ["20240710", 3145, 34173, 3085, 3160, 3070], ["20240711", 3195, 22088, 3115, 3210, 3115], ["20240712", 3225, 19479, 3175, 3235, 3170], ["20240715", 3145, 36386, 3225, 3225, 3105], ["20240716", 3100, 28246, 3130, 3175, 3065], ["20240717", 4030, 635856, 3300, 4030, 3230], ["20240718", 4235, 7470407, 4485, 5160, 4040], ["20240719", 4235, 4356466, 4235, 5080, 4160], ["20240722", 4410, 1564203, 4235, 4800, 4235], ["20240723", 4570, 784270, 4410, 4655, 4220], ["20240724", 4400, 326690, 4550, 4730, 4400], ["20240725", 4270, 214902, 4250, 4450, 4205], ["20240726", 4140, 341940, 4295, 4500, 4120], ["20240729", 4200, 124389, 4195, 4385, 4120], ["20240730", 4020, 87585, 4160, 4185, 4010], ["20240731", 4135, 67080, 4020, 4175, 3990], ["20240801", 4155, 54278, 4145, 4265, 4080], ["20240802", 4025, 83526, 4290, 4290, 3985], ["20240805", 3620, 148313, 4050, 4050, 3560], ["20240806", 3900, 108238, 3655, 3950, 3645], ["20240807", 3985, 48613, 3835, 4045, 3835], ["20240808", 4155, 156717, 3945, 4175, 3900], ["20240809", 4195, 187141, 4160, 4400, 4120], ["20240812", 4405, 243723, 4370, 4500, 4260], ["20240813", 4235, 216380, 4455, 4485, 4170], ["20240814", 4395, 170927, 4340, 4520, 4265], ["20240816", 4285, 141273, 4395, 4495, 4010], ["20240819", 4255, 191744, 4285, 4525, 4215], ["20240820", 4210, 98270, 4195, 4360, 4170], ["20240821", 4180, 106675, 4215, 4300, 4045], ["20240822", 4095, 36579, 4170, 4185, 4060], ["20240823", 4090, 26860, 4095, 4180, 4045], ["20240826", 3965, 74121, 4050, 4050, 3905], ["20240827", 4005, 26875, 3990, 4035, 3935], ["20240828", 3910, 31085, 3940, 4035, 3910], ["20240829", 3815, 34571, 3910, 3910, 3770], ["20240830", 3920, 17952, 3815, 3935, 3815], ["20240902", 3940, 31922, 3890, 4000, 3850], ["20240903", 3880, 25428, 3900, 3970, 3835], ["20240904", 3820, 39537, 3795, 3890, 3650], ["20240905", 3815, 36811, 3825, 3880, 3700], ["20240906", 3770, 33151, 3815, 3900, 3700], ["20240909", 3850, 407092, 3545, 4455, 3545], ["20240910", 3770, 50854, 3995, 4125, 3725], ["20240911", 3795, 12372, 3770, 3835, 3740], ["20240912", 3880, 32098, 3795, 3920, 3795], ["20240913", 3800, 20656, 3860, 3870, 3770], ["20240919", 3750, 23559, 3815, 3865, 3695], ["20240920", 3850, 38820, 3765, 3910, 3680], ["20240923", 3760, 34213, 3755, 3950, 3755], ["20240924", 3730, 12809, 3780, 3795, 3730], ["20240925", 3880, 27117, 3735, 3920, 3735], ["20240926", 4000, 42151, 3880, 4000, 3860], ["20240927", 3975, 21343, 3990, 4045, 3945], ["20240930", 3985, 19551, 3975, 4010, 3940], ["20241002", 3850, 14958, 3980, 3980, 3825], ["20241004", 3855, 18533, 3810, 3945, 3765], ["20241007", 3965, 22616, 3850, 3980, 3850], ["20241008", 3895, 23624, 3955, 3965, 3845], ["20241010", 4000, 37367, 3910, 4030, 3860], ["20241011", 4110, 49963, 4000, 4140, 4000], ["20241014", 4325, 598140, 4125, 4800, 4125], ["20241015", 4350, 72120, 4305, 4375, 4235], ["20241016", 4210, 53892, 4340, 4340, 4200], ["20241017", 4165, 29923, 4160, 4245, 4160], ["20241018", 4120, 28035, 4170, 4170, 4060], ["20241021", 4120, 19076, 4060, 4120, 4025], ["20241022", 4130, 33297, 4120, 4130, 3960], ["20241023", 4110, 19008, 4080, 4125, 4015], ["20241024", 4070, 20320, 4105, 4105, 3945], ["20241025", 4030, 14758, 4070, 4105, 3990], ["20241028", 4150, 18528, 4030, 4215, 4010], ["20241029", 4100, 25759, 4125, 4135, 4005], ["20241030", 4100, 12868, 4100, 4145, 4055], ["20241031", 4145, 29107, 4105, 4145, 3995], ["20241101", 4050, 23254, 4145, 4145, 4035], ["20241104", 4050, 13914, 4050, 4130, 3990], ["20241105", 4090, 7805, 4050, 4115, 4040], ["20241106", 4060, 58137, 4090, 4100, 3950], ["20241107", 4020, 27966, 4045, 4180, 3975], ["20241108", 3805, 48016, 4020, 4040, 3805], ["20241111", 3495, 130319, 3805, 3805, 3405], ["20241112", 3140, 168943, 3460, 3495, 3090], ["20241113", 3155, 43218, 3200, 3210, 3090], ["20241114", 3070, 36797, 3205, 3210, 3070], ["20241115", 3195, 23667, 3070, 3220, 2995], ["20241118", 3180, 87637, 3180, 3285, 3180], ["20241119", 3190, 16071, 3210, 3245, 3140], ["20241120", 3105, 36899, 3190, 3210, 3100], ["20241121", 3330, 52720, 3110, 3395, 3100], ["20241122", 3330, 37478, 3390, 3405, 3305], ["20241125", 3335, 42234, 3290, 3380, 3225], ["20241126", 3320, 9392, 3335, 3385, 3300], ["20241127", 3255, 19326, 3310, 3310, 3200], ["20241128", 3200, 28041, 3225, 3255, 3185], ["20241129", 3180, 32751, 3205, 3260, 3100], ["20241202", 3105, 27829, 3180, 3195, 3080], ["20241203", 3165, 10297, 3085, 3185, 3085], ["20241204", 3070, 27123, 3110, 3135, 3025], ["20241205", 3080, 24505, 3070, 3120, 2985], ["20241206", 3080, 42206, 3075, 3080, 2895], ["20241209", 2830, 71565, 3010, 3010, 2825], ["20241210", 2970, 21496, 2830, 2970, 2825], ["20241211", 3055, 14337, 2975, 3075, 2975], ["20241212", 3100, 19967, 3075, 3105, 3030], ["20241213", 3125, 24599, 3090, 3160, 3060], ["20241216", 3135, 7786, 3175, 3190, 3115], ["20241217", 3135, 11648, 3140, 3170, 3080], ["20241218", 3160, 5891, 3140, 3185, 3115], ["20241219", 3090, 9037, 3160, 3160, 3070], ["20241220", 3070, 18306, 3090, 3090, 2990], ["20241223", 3050, 24262, 3080, 3080, 2930], ["20241224", 3045, 6308, 3050, 3090, 3025], ["20241226", 3060, 24712, 3065, 3085, 3040], ["20241227", 3175, 2188477, 3975, 3975, 3145], ["20241230", 3060, 132202, 3070, 3165, 3050], ["20250102", 3030, 62778, 3025, 3140, 2980], ["20250103", 3130, 43235, 3070, 3150, 3030], ["20250106", 3220, 49440, 3100, 3270, 3095], ["20250107", 3255, 37967, 3220, 3285, 3200], ["20250108", 3300, 43848, 3240, 3320, 3200], ["20250109", 3245, 42670, 3310, 3400, 3240], ["20250110", 3355, 34657, 3215, 3400, 3210], ["20250113", 3285, 33484, 3355, 3390, 3280], ["20250114", 3370, 78435, 3285, 3485, 3285], ["20250115", 3370, 21899, 3380, 3480, 3370], ["20250116", 3390, 30137, 3405, 3440, 3310], ["20250117", 3630, 91826, 3400, 3630, 3400], ["20250120", 3580, 43523, 3625, 3680, 3560], ["20250121", 3570, 38125, 3570, 3650, 3535], ["20250122", 3605, 25267, 3600, 3670, 3585], ["20250123", 3755, 73638, 3610, 3790, 3600], ["20250124", 3920, 88345, 3750, 3955, 3750], ["20250131", 3710, 65703, 3920, 3920, 3655], ["20250203", 3600, 27596, 3675, 3710, 3560], ["20250204", 3755, 25237, 3630, 3775, 3610], ["20250205", 3875, 37905, 3755, 3880, 3755], ["20250206", 3950, 28074, 3880, 3960, 3820], ["20250207", 3900, 35611, 3950, 4040, 3895], ["20250210", 4070, 57231, 3905, 4080, 3860], ["20250211", 4080, 34327, 4060, 4120, 4035], ["20250212", 3975, 26603, 4100, 4120, 3935], ["20250213", 3930, 18524, 3975, 4030, 3930], ["20250214", 3760, 178987, 3895, 3895, 3550], ["20250217", 3755, 38853, 3760, 3760, 3615], ["20250218", 3710, 16063, 3745, 3760, 3675], ["20250219", 3785, 32224, 3705, 3785, 3630], ["20250220", 3730, 20551, 3810, 3810, 3680], ["20250221", 3670, 14548, 3720, 3730, 3600], ["20250224", 3590, 24347, 3670, 3680, 3565], ["20250225", 3530, 13790, 3590, 3590, 3500], ["20250226", 3560, 19559, 3560, 3560, 3465], ["20250227", 3535, 10107, 3560, 3560, 3500], ["20250228", 3390, 26197, 3520, 3520, 3390], ["20250304", 3275, 22147, 3460, 3460, 3265], ["20250305", 3270, 11302, 3260, 3350, 3255], ["20250306", 3250, 7597, 3350, 3350, 3230], ["20250307", 3270, 27185, 3250, 3335, 3120], ["20250310", 3270, 7069, 3270, 3305, 3230], ["20250311", 3200, 31088, 3070, 3240, 3070], ["20250312", 3325, 13975, 3250, 3335, 3205], ["20250313", 3275, 6913, 3330, 3350, 3220], ["20250314", 3305, 8127, 3280, 3305, 3250], ["20250317", 3325, 15082, 3325, 3345, 3300], ["20250318", 3300, 28588, 3250, 3350, 3250], ["20250319", 3390, 12522, 3295, 3465, 3250], ["20250320", 3375, 6730, 3390, 3415, 3355], ["20250321", 3375, 11232, 3375, 3415, 3370], ["20250324", 3415, 9986, 3380, 3440, 3345], ["20250325", 3425, 8104, 3420, 3455, 3400], ["20250326", 3420, 3880, 3415, 3425, 3395], ["20250327", 3350, 15437, 3405, 3425, 3350], ["20250328", 3280, 15281, 3345, 3425, 3250], ["20250331", 3125, 26408, 3115, 3225, 3110], ["20250401", 3185, 6032, 3130, 3215, 3105], ["20250402", 3120, 14182, 3200, 3210, 3095], ["20250403", 3160, 7498, 3135, 3190, 3095], ["20250404", 3200, 11519, 3160, 3245, 3110], ["20250407", 3020, 22037, 3175, 3175, 3015], ["20250408", 3010, 12787, 3100, 3110, 3000], ["20250409", 2955, 25138, 3010, 3010, 2790], ["20250410", 3060, 11413, 2995, 3125, 2995], ["20250411", 3075, 8088, 3080, 3090, 3010], ["20250414", 3155, 11744, 3080, 3170, 3075], ["20250415", 3165, 6948, 3160, 3170, 3120], ["20250416", 3145, 4913, 3165, 3170, 3145], ["20250417", 3230, 14883, 3150, 3245, 3150], ["20250418", 3245, 7651, 3230, 3250, 3200], ["20250421", 3160, 20784, 3240, 3245, 3145], ["20250422", 3120, 9698, 3160, 3170, 3100], ["20250423", 3195, 12698, 3140, 3210, 3100], ["20250424", 3215, 12050, 3195, 3240, 3100], ["20250425", 3200, 44266, 3215, 3240, 3120], ["20250428", 3200, 4141, 3205, 3205, 3180], ["20250429", 3285, 17091, 3200, 3285, 3200], ["20250430", 3305, 48545, 3340, 3500, 3205], ["20250502", 3310, 15640, 3270, 3350, 3250], ["20250507", 3340, 10312, 3310, 3350, 3300], ["20250508", 3325, 12661, 3340, 3390, 3315], ["20250509", 3300, 13008, 3350, 3355, 3275], ["20250512", 3255, 27313, 3300, 3300, 3200], ["20250513", 3270, 11393, 3230, 3290, 3215], ["20250514", 3320, 12261, 3275, 3340, 3275], ["20250515", 3300, 9505, 3290, 3325, 3290], ["20250516", 3325, 11724, 3330, 3330, 3260], ["20250519", 3255, 11797, 3325, 3325, 3240], ["20250520", 3235, 6800, 3275, 3280, 3235], ["20250521", 3245, 11017, 3235, 3270, 3205], ["20250522", 3260, 17417, 3245, 3270, 3185], ["20250523", 3260, 15118, 3270, 3340, 3260], ["20250526", 3260, 13093, 3260, 3300, 3220], ["20250527", 3235, 13313, 3260, 3275, 3215], ["20250528", 3260, 10176, 3260, 3295, 3240], ["20250529", 3255, 7039, 3270, 3290, 3210], ["20250530", 3260, 11327, 3260, 3270, 3220], ["20250602", 3260, 5842, 3260, 3300, 3240], ["20250604", 3275, 12637, 3260, 3340, 3260], ["20250605", 3300, 32380, 3270, 3320, 3250], ["20250609", 3285, 27690, 3300, 3300, 3265], ["20250610", 3290, 15471, 3310, 3310, 3265], ["20250611", 3290, 33748, 3290, 3300, 3275], ["20250612", 3305, 15044, 3300, 3340, 3280], ["20250613", 3245, 32837, 3300, 3305, 3240], ["20250616", 3235, 28676, 3225, 3245, 3195], ["20250617", 3245, 14544, 3235, 3260, 3215], ["20250618", 3215, 28632, 3245, 3245, 3190], ["20250619", 3225, 7705, 3205, 3235, 3205], ["20250620", 3220, 22874, 3230, 3270, 3185], ["20250623", 3180, 40388, 3220, 3220, 3150], ["20250624", 3205, 32332, 3180, 3217, 3180], ["20250625", 3320, 32378, 3210, 3330, 3190], ["20250626", 3245, 32714, 3350, 3350, 3240], ["20250630", 3285, 46617, 3345, 3420, 3250], ["20250701", 3255, 39444, 3285, 3345, 3250], ["20250702", 3205, 32170, 3255, 3255, 3165], ["20250703", 3220, 15832, 3205, 3320, 3200], ["20250704", 3200, 11865, 3220, 3220, 3180], ["20250707", 3160, 20592, 3195, 3200, 3150], ["20250708", 3160, 9094, 3160, 3200, 3140], ["20250709", 3160, 8599, 3170, 3195, 3160], ["20250710", 3175, 14314, 3170, 3190, 3160], ["20250711", 3170, 29396, 3180, 3190, 3155], ["20250714", 3160, 14924, 3190, 3195, 3135], ["20250715", 3230, 48089, 3325, 3365, 3185], ["20250716", 3205, 12595, 3225, 3230, 3180], ["20250717", 3260, 23764, 3205, 3280, 3195], ["20250718", 3255, 15656, 3265, 3270, 3175], ["20250721", 3195, 12300, 3230, 3230, 3195], ["20250722", 3170, 8330, 3200, 3210, 3170], ["20250723", 3175, 13360, 3175, 3190, 3150], ["20250724", 3150, 11154, 3145, 3200, 3145], ["20250725", 3115, 29459, 3155, 3205, 3110], ["20250728", 3080, 20564, 3115, 3120, 3080], ["20250729", 3050, 21261, 3085, 3085, 3030], ["20250730", 3095, 10566, 3050, 3110, 3040], ["20250731", 3085, 5479, 3100, 3105, 3065], ["20250801", 3000, 27006, 3060, 3070, 3000], ["20250804", 3040, 4524, 2945, 3070, 2945], ["20250805", 3010, 18200, 3050, 3050, 2995], ["20250806", 3015, 11703, 3060, 3060, 2980], ["20250807", 3045, 11519, 3025, 3050, 3020], ["20250808", 3050, 7295, 3045, 3050, 3025], ["20250811", 3035, 6989, 3020, 3115, 3010], ["20250812", 3010, 15327, 3040, 3055, 3000], ["20250813", 3060, 12872, 3010, 3095, 3010], ["20250814", 3100, 13672, 3070, 3140, 3030], ["20250818", 3035, 4661, 3100, 3100, 3035], ["20250819", 2960, 42980, 3025, 3140, 2950], ["20250820", 2965, 15211, 2980, 3015, 2950], ["20250821", 2975, 8453, 2970, 2980, 2960], ["20250822", 2955, 11256, 2980, 2985, 2945], ["20250825", 2925, 33568, 2960, 2980, 2910], ["20250826", 2915, 22402, 2925, 2950, 2910], ["20250828", 2905, 10288, 2915, 2930, 2880], ["20250829", 2890, 9921, 2910, 2920, 2870], ["20250901", 2850, 13121, 2900, 2900, 2845], ["20250902", 2845, 8147, 2870, 2870, 2830], ["20250903", 2850, 3771, 2825, 2885, 2825], ["20250904", 2850, 9148, 2880, 2880, 2835], ["20250905", 2845, 25719, 2850, 2950, 2680], ["20250908", 2885, 9255, 2845, 2900, 2845], ["20250909", 2875, 8530, 2890, 2890, 2855], ["20250910", 2870, 22760, 2875, 2910, 2850], ["20250911", 2855, 7275, 2870, 2880, 2830], ["20250912", 2855, 17660, 2860, 2890, 2840], ["20250915", 2845, 14758, 2855, 2870, 2840], ["20250916", 2775, 65890, 2850, 2850, 2730], ["20250917", 2740, 31919, 2770, 2770, 2735], ["20250918", 2735, 20151, 2760, 2760, 2720], ["20250919", 2695, 48409, 2735, 2735, 2695], ["20250922", 2700, 39070, 2720, 2730, 2680], ["20250923", 2680, 25010, 2725, 2740, 2680], ["20250924", 2660, 18589, 2680, 2700, 2655], ["20250925", 2620, 18980, 2670, 2670, 2605], ["20250926", 2550, 27139, 2620, 2620, 2540], ["20250929", 2480, 41959, 2570, 2570, 2420], ["20250930", 2380, 113940, 2490, 2505, 2320], ["20251001", 2390, 19775, 2415, 2415, 2370], ["20251002", 2355, 22996, 2415, 2415, 2345], ["20251010", 2325, 35179, 2355, 2355, 2295], ["20251013", 2325, 24350, 2360, 2360, 2300], ["20251014", 2320, 13211, 2350, 2350, 2300], ["20251015", 2345, 25555, 2320, 2360, 2300], ["20251016", 2370, 19997, 2360, 2375, 2315], ["20251017", 2395, 19382, 2375, 2415, 2370], ["20251020", 2375, 13131, 2395, 2400, 2355], ["20251021", 2380, 9639, 2375, 2410, 2365], ["20251022", 2400, 12153, 2390, 2400, 2360], ["20251023", 2365, 7443, 2410, 2410, 2365], ["20251024", 2375, 10125, 2365, 2400, 2365], ["20251027", 2370, 16522, 2370, 2380, 2350], ["20251028", 2385, 11974, 2380, 2390, 2350], ["20251029", 2355, 36737, 2385, 2390, 2335], ["20251030", 2315, 31116, 2360, 2360, 2255], ["20251031", 2300, 13753, 2280, 2320, 2280], ["20251103", 2250, 51993, 2280, 2285, 2230], ["20251104", 2225, 20563, 2205, 2255, 2205], ["20251105", 2185, 36763, 2230, 2230, 2135], ["20251106", 2840, 1741925, 2270, 2840, 2210], ["20251107", 2465, 1650172, 2700, 3045, 2450], ["20251110", 2470, 284144, 2540, 2740, 2400], ["20251111", 2530, 231922, 2475, 2700, 2475], ["20251112", 2550, 118654, 2490, 2665, 2480], ["20251113", 2550, 85677, 2550, 2630, 2490], ["20251114", 2460, 66595, 2530, 2545, 2445], ["20251117", 2550, 67764, 2460, 2565, 2425], ["20251118", 2625, 107046, 2525, 2655, 2525], ["20251119", 2570, 57941, 2625, 2680, 2570], ["20251120", 2565, 64292, 2570, 2620, 2485], ["20251121", 2570, 21401, 2535, 2570, 2495], ["20251124", 2535, 36439, 2580, 2600, 2460], ["20251125", 2485, 34872, 2545, 2550, 2440], ["20251126", 2545, 39904, 2500, 2550, 2440], ["20251127", 2515, 19270, 2545, 2560, 2470], ["20251128", 2435, 45875, 2490, 2520, 2435], ["20251201", 2515, 27825, 2440, 2515, 2430], ["20251202", 2500, 21636, 2545, 2545, 2415], ["20251203", 2520, 18460, 2530, 2540, 2480], ["20251204", 2475, 49017, 2520, 2525, 2315], ["20251205", 2495, 23685, 2460, 2500, 2430], ["20251208", 2555, 37494, 2495, 2570, 2465], ["20251209", 2630, 77522, 2545, 2700, 2545], ["20251210", 2610, 58216, 2625, 2665, 2560], ["20251211", 2620, 24828, 2650, 2675, 2600], ["20251212", 2580, 29593, 2670, 2670, 2505], ["20251215", 2540, 19240, 2575, 2580, 2540], ["20251216", 2500, 12867, 2585, 2590, 2480], ["20251217", 2475, 13598, 2485, 2525, 2455], ["20251218", 2445, 32328, 2440, 2460, 2400], ["20251219", 2500, 12155, 2440, 2520, 2415], ["20251222", 2585, 38387, 2495, 2665, 2495], ["20251223", 2565, 9343, 2585, 2600, 2545], ["20251224", 2540, 9127, 2555, 2570, 2530], ["20251226", 2520, 46567, 2525, 2550, 2400], ["20251229", 2540, 19879, 2490, 2550, 2490], ["20251230", 2560, 10165, 2565, 2565, 2510], ["20260102", 2675, 68333, 2575, 2690, 2575], ["20260105", 2710, 44570, 2675, 2735, 2620], ["20260106", 2695, 22589, 2765, 2765, 2640], ["20260107", 2685, 28363, 2695, 2700, 2660], ["20260108", 2600, 15389, 2685, 2685, 2600], ["20260109", 2590, 11741, 2600, 2615, 2555], ["20260112", 2550, 28151, 2625, 2625, 2505], ["20260113", 2475, 28345, 2535, 2535, 2475], ["20260114", 2550, 22942, 2475, 2585, 2440], ["20260115", 2655, 113443, 2630, 2780, 2535], ["20260116", 2510, 69220, 2670, 2670, 2510], ["20260119", 2570, 44629, 2515, 2580, 2480], ["20260120", 2620, 44873, 2570, 2630, 2485], ["20260121", 2515, 23987, 2565, 2580, 2490], ["20260122", 2560, 42284, 2515, 2585, 2505], ["20260123", 2580, 33331, 2540, 2580, 2510], ["20260126", 2700, 101473, 2555, 2735, 2540], ["20260127", 2710, 56001, 2700, 2720, 2630], ["20260128", 2760, 82968, 2710, 2800, 2710], ["20260129", 2830, 92737, 2800, 2875, 2700], ["20260130", 2850, 50048, 2815, 2870, 2795], ["20260202", 2745, 77048, 2850, 2860, 2745], ["20260203", 2805, 43293, 2745, 2820, 2730], ["20260204", 2805, 38130, 2780, 2810, 2765], ["20260205", 2855, 65741, 2805, 2865, 2775], ["20260206", 2905, 69323, 2855, 2905, 2770], ["20260209", 2850, 47613, 2920, 2955, 2845], ["20260210", 2900, 27086, 2850, 2905, 2850], ["20260211", 3180, 77764, 2905, 3180, 2885], ["20260212", 3060, 204630, 3175, 3175, 3005], ["20260213", 3030, 95089, 3060, 3070, 2955], ["20260219", 2960, 66592, 3030, 3030, 2935], ["20260220", 3185, 1359571, 2960, 3725, 2955], ["20260223", 3145, 157712, 3185, 3315, 3105], ["20260224", 3995, 2470225, 3145, 4075, 3085], ["20260225", 5190, 831745, 5190, 5190, 5190], ["20260226", 4320, 4025490, 4980, 5300, 4300], ["20260227", 4110, 561223, 4325, 4330, 3950], ["20260303", 3860, 472681, 3850, 3970, 3625], ["20260304", 3310, 525892, 3515, 3815, 3300], ["20260305", 3820, 351301, 3490, 3855, 3485], ["20260306", 4045, 219485, 3790, 4090, 3635], ["20260309", 3865, 154836, 3855, 3945, 3605], ["20260310", 3925, 109068, 3980, 4155, 3855], ["20260311", 3930, 164287, 3925, 4170, 3820], ["20260312", 4120, 163169, 3910, 4175, 3875], ["20260313", 3975, 79487, 4090, 4090, 3950], ["20260316", 3990, 106975, 4125, 4190, 3900], ["20260317", 3995, 278284, 4280, 4300, 3955], ["20260318", 4000, 96921, 4055, 4100, 3890], ["20260319", 3700, 222770, 3790, 3790, 3620], ["20260320", 3620, 88068, 3680, 3785, 3620], ["20260323", 3435, 53151, 3615, 3615, 3400], ["20260324", 3510, 58932, 3435, 3550, 3435], ["20260325", 3480, 43495, 3510, 3630, 3470], ["20260326", 3260, 197058, 3480, 3490, 3230], ["20260327", 3340, 53808, 3225, 3340, 3150], ["20260330", 3360, 49630, 3330, 3370, 3205], ["20260331", 3225, 76993, 3245, 3330, 3180], ["20260401", 3450, 53353, 3305, 3460, 3305], ["20260402", 3325, 33632, 3450, 3485, 3250], ["20260403", 3325, 32330, 3330, 3370, 3275], ["20260406", 3265, 21350, 3325, 3340, 3240], ["20260407", 3350, 337468, 3435, 3775, 3260], ["20260408", 3520, 99508, 3490, 3650, 3485], ["20260409", 3515, 40771, 3510, 3555, 3400], ["20260410", 3575, 69062, 3495, 3625, 3470], ["20260413", 3805, 225384, 3540, 3945, 3505], ["20260414", 3760, 83012, 3840, 3885, 3750], ["20260415", 4200, 445027, 3810, 4470, 3750], ["20260416", 4345, 322164, 4200, 4520, 3875], ["20260417", 4240, 94262, 4360, 4360, 4110], ["20260420", 4710, 506913, 4200, 4915, 4195], ["20260421", 4730, 189671, 4710, 4895, 4470], ["20260422", 4400, 174135, 4720, 4720, 4295], ["20260423", 4410, 126308, 4455, 4570, 4285], ["20260424", 4585, 87706, 4385, 4655, 4385], ["20260427", 5960, 1361037, 5960, 5960, 5960], ["20260428", 6730, 8338390, 7700, 7740, 6230], ["20260429", 6650, 2170986, 6320, 7210, 5750], ["20260430", 8640, 3827968, 7450, 8640, 6940], ["20260504", 11230, 1875104, 10340, 11230, 9310], ["20260506", 12110, 7705200, 13030, 13630, 10500], ["20260507", 12110, 0, 0, 0, 0], ["20260508", 13610, 5269966, 12410, 14500, 11140], ["20260511", 13610, 2976647, 13520, 15140, 12790], ["20260512", 11790, 2385927, 14020, 14550, 10580], ["20260513", 15320, 2374335, 10900, 15320, 10650], ["20260514", 16980, 5563213, 14530, 19270, 14390], ["20260515", 15410, 1554967, 16980, 17670, 15000], ["20260518", 17570, 2237520, 13900, 18500, 13200], ["20260519", 16450, 929501, 17470, 18000, 15910], ["20260520", 14970, 790875, 17100, 17450, 14400], ["20260521", 15650, 910881, 15450, 16990, 14950], ["20260522", 14630, 726402, 15210, 15820, 14320], ["20260526", 13610, 1165285, 14650, 14960, 12840], ["20260527", 12410, 841150, 14000, 14250, 12050], ["20260528", 12030, 929867, 12410, 13200, 11600], ["20260529", 11520, 705494, 12210, 12420, 11100], ["20260601", 11320, 883954, 11780, 12650, 10880], ["20260602", 11110, 827502, 11350, 12480, 10800], ["20260604", 11270, 523733, 11150, 12020, 11030], ["20260605", 9950, 448457, 10950, 10950, 9860], ["20260608", 8980, 478432, 8890, 9740, 8890], ["20260609", 9630, 992548, 10300, 11270, 9070], ["20260610", 9370, 330600, 9320, 9850, 8950], ["20260611", 9320, 197588, 9200, 9720, 8890], ["20260612", 9420, 305189, 9610, 10220, 9350], ["20260615", 9550, 197158, 9520, 9980, 9390], ["20260616", 9500, 185972, 9650, 9880, 9350], ["20260617", 9370, 172703, 9410, 9570, 9070], ["20260618", 9050, 371922, 9370, 9450, 8690], ["20260619", 8570, 499230, 9140, 9220, 8220], ["20260622", 8200, 589325, 8400, 8800, 8000], ["20260623", 7040, 441508, 8350, 8350, 7010], ["20260624", 7350, 265726, 7040, 7500, 6970], ["20260625", 7130, 189509, 7480, 8040, 6990], ["20260626", 6810, 164062, 7130, 7210, 6570], ["20260629", 7040, 120178, 6810, 7220, 6420], ["20260630", 6850, 70960, 7150, 7180, 6760], ["20260701", 7140, 151819, 7140, 7480, 6640], ["20260702", 6260, 224547, 7050, 7050, 6240], ["20260703", 6400, 146527, 6250, 6440, 5900], ["20260706", 6440, 73922, 6230, 6440, 6100], ["20260707", 6220, 100228, 6330, 6460, 5960], ["20260708", 5650, 122590, 6180, 6180, 5610], ["20260709", 6440, 372168, 5650, 7000, 5610], ["20260710", 6630, 257364, 6450, 7150, 5990], ["20260713", 5560, 369502, 6630, 7050, 5540], ["20260714", 5590, 231469, 5560, 5950, 5190], ["20260715", 6400, 299540, 5660, 6570, 5660], ["20260716", 5800, 129926, 6220, 6220, 5690], ["20260720", 5590, 138214, 5670, 5920, 5440], ["20260721", 5600, 122274, 5600, 5860, 5390], ["20260722", 5420, 237207, 5630, 5960, 5420], ["20260723", 5630, 123090, 5430, 5680, 5330], ["20260724", 5250, 154625, 5600, 5620, 5210], ["20260727", 5320, 78026, 5300, 5490, 5080], ["20260728", 4720, 116792, 5170, 5170, 4715], ["20260729", 4195, 225598, 4995, 4995, 4050], ["20260730", 4155, 105714, 4195, 4380, 4040], ["20260731", 4735, 125546, 4275, 4800, 4275], ["20260803", 4945, 128362, 4685, 5190, 4585], ["20260804", 5200, 129149, 4945, 5270, 4900], ["20260805", 5940, 309256, 5830, 6060, 5470], ["20260806", 5670, 138603, 5990, 5990, 5470], ["20260807", 6050, 299640, 6080, 6200, 5480], ["20260810", 7110, 411968, 6100, 7110, 6080], ["20260811", 6950, 391652, 7000, 7720, 6680], ["20260812", 7440, 495160, 7030, 8200, 7020], ["20260813", 7370, 328787, 7480, 7840, 7200], ["20260814", 7320, 187300, 7450, 7630, 7200], ["20260818", 7740, 253153, 7350, 8110, 7320], ["20260819", 7750, 246296, 7460, 8420, 7100], ["20260820", 8990, 440934, 8000, 9000, 7640], ["20260821", 8510, 343970, 8720, 8910, 8330], ["20260824", 8900, 268360, 8300, 9420, 8140], ["20260825", 8770, 168277, 8870, 8870, 8070], ["20260826", 8910, 206825, 8730, 9290, 8700], ["20260827", 8930, 149877, 9010, 9320, 8760], ["20260828", 9210, 142270, 9000, 9210, 8370], ["20260831", 8800, 133702, 9150, 9150, 8550], ["20260901", 8260, 227241, 8550, 8710, 8120], ["20260902", 8400, 152629, 8000, 8910, 7850], ["20260903", 7600, 239723, 8390, 8440, 7590], ["20260904", 7780, 137339, 7750, 7950, 7460], ["20260907", 7970, 136355, 7780, 8200, 7750], ["20260908", 7740, 191695, 7900, 8150, 7500], ["20260909", 7710, 184112, 7740, 8440, 7650], ["20260910", 8000, 129107, 7680, 8120, 7310], ["20260911", 7850, 101432, 7900, 8060, 7640], ["20260914", 8110, 108132, 7830, 8230, 7540], ["20260915", 8000, 96877, 7820, 8350, 7820], ["20260916", 8780, 253774, 8000, 8880, 7880], ["20260917", 8730, 426178, 9160, 9500, 8610], ["20260918", 8610, 203332, 8740, 9100, 8600], ["20260921", 8420, 130481, 8760, 9000, 8380], ["20260922", 8000, 255245, 9000, 9140, 7950], ["20260923", 8010, 130765, 8030, 8360, 7840], ["20260928", 7600, 187642, 8000, 8090, 7510], ["20260929", 8430, 249714, 7610, 8460, 7480], ["20260930", 8350, 93846, 8430, 8830, 8140], ["20261001", 8960, 270542, 8480, 9190, 8320], ["20261002", 9030, 184486, 8970, 9510, 8820], ["20261006", 8500, 152630, 9040, 9100, 8440], ["20261007", 8000, 203651, 8500, 8510, 7790], ["20261008", 8290, 93921, 8040, 8410, 7850], ["20261012", 8050, 92094, 8290, 8400, 7850], ["20261013", 8300, 105357, 7620, 8310, 7620], ["20261014", 8170, 85750, 8300, 8300, 7830], ["20261015", 7300, 257450, 7870, 8000, 6920]], "breaks": [], "breaks_checked_from": "20200306", "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/092190.json", "page_url": "https://aikstockdata.com/s/092190", "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"}