{"schema_version": "1.0", "@type": "Dataset", "code": "095700", "name_ko": "제넥신", "name": "제넥신(095700) 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", 62700, 219998, 63500, 63500, 61100], ["20200103", 61900, 200763, 62500, 63000, 61600], ["20200106", 58500, 285497, 60500, 61200, 58200], ["20200107", 60100, 109770, 58700, 60400, 58700], ["20200108", 58000, 273276, 60600, 61000, 57000], ["20200109", 60000, 122800, 59700, 60000, 58800], ["20200110", 60000, 114559, 60600, 60600, 59100], ["20200113", 60300, 143342, 60400, 60600, 59200], ["20200114", 59200, 133095, 60800, 61000, 59000], ["20200115", 59500, 99051, 59900, 60000, 59100], ["20200116", 58300, 142747, 59500, 60100, 57500], ["20200117", 57700, 103869, 58600, 59000, 57500], ["20200120", 57800, 121369, 57800, 59200, 57500], ["20200121", 56600, 106323, 57800, 58200, 56600], ["20200122", 57800, 66224, 56500, 57800, 56500], ["20200123", 56000, 147326, 57700, 57700, 55800], ["20200128", 53300, 152124, 54000, 55000, 53200], ["20200129", 53900, 69526, 54100, 54400, 53400], ["20200130", 52300, 148464, 53600, 54300, 51700], ["20200131", 50800, 108742, 52300, 53100, 50400], ["20200203", 51200, 145452, 49700, 52100, 49700], ["20200204", 53300, 93455, 51500, 53400, 51100], ["20200205", 53400, 108695, 53500, 53800, 52300], ["20200206", 54100, 79578, 53800, 54700, 53200], ["20200207", 54900, 78018, 54000, 54900, 53500], ["20200210", 54400, 51290, 54100, 55300, 53700], ["20200211", 54800, 55634, 54500, 55200, 54300], ["20200212", 55000, 59030, 54300, 55300, 53800], ["20200213", 54400, 90907, 54500, 55200, 53700], ["20200214", 54200, 77560, 54000, 54800, 53800], ["20200217", 54500, 138194, 53900, 56500, 53500], ["20200218", 53500, 76749, 54100, 54400, 53300], ["20200219", 55800, 159163, 53100, 55900, 52600], ["20200220", 55200, 106398, 55100, 56700, 54800], ["20200221", 54400, 101450, 55600, 56500, 53700], ["20200224", 51700, 147325, 53800, 54600, 51400], ["20200225", 55900, 259968, 51800, 56000, 51500], ["20200226", 60500, 760503, 55500, 61900, 55200], ["20200227", 59800, 533579, 61500, 63300, 59400], ["20200228", 59600, 440640, 60000, 62000, 58100], ["20200302", 59700, 317216, 60700, 60800, 57200], ["20200303", 62800, 569255, 61300, 64300, 60300], ["20200304", 62700, 247576, 62700, 64600, 62200], ["20200305", 67600, 1143952, 64000, 70300, 63000], ["20200306", 67500, 450503, 67500, 70000, 65900], ["20200309", 63200, 455371, 66200, 68100, 62800], ["20200310", 63900, 511747, 62600, 64700, 61100], ["20200311", 54000, 1111327, 63500, 63500, 53700], ["20200312", 51000, 539112, 54000, 55300, 50300], ["20200313", 45950, 740253, 46000, 48250, 40400], ["20200316", 48800, 1220450, 53900, 55800, 48250], ["20200317", 52600, 724905, 46100, 53800, 45650], ["20200318", 47500, 514577, 53400, 53500, 47500], ["20200319", 43050, 640664, 49950, 50400, 41700], ["20200320", 50700, 553343, 45400, 52300, 44100], ["20200323", 47750, 356947, 47950, 49850, 46600], ["20200324", 51400, 349376, 49200, 52000, 48300], ["20200325", 53900, 524834, 54200, 54300, 51800], ["20200326", 56000, 994872, 60400, 60400, 55500], ["20200327", 56300, 1423206, 58000, 61400, 53200], ["20200330", 58900, 450302, 56300, 59700, 55600], ["20200331", 60400, 664182, 60000, 62400, 58300], ["20200401", 57400, 513590, 60400, 62000, 57400], ["20200402", 58300, 310546, 57200, 58900, 55700], ["20200403", 58000, 200211, 58700, 59300, 57000], ["20200406", 60300, 381784, 58500, 60800, 58300], ["20200407", 59900, 354833, 61100, 61200, 58800], ["20200408", 59000, 267589, 59500, 61000, 58600], ["20200409", 64400, 1405224, 60600, 66300, 59900], ["20200410", 64800, 3936349, 72800, 76500, 64400], ["20200413", 61900, 695051, 66000, 66400, 61900], ["20200414", 61600, 515882, 62800, 64000, 60200], ["20200416", 60700, 476004, 60500, 61500, 58900], ["20200417", 62000, 387646, 61800, 62800, 60000], ["20200420", 60900, 263697, 62100, 62100, 60200], ["20200421", 64500, 842060, 60500, 64700, 58500], ["20200422", 64400, 476947, 63100, 65700, 62400], ["20200423", 67100, 630078, 64700, 67800, 64300], ["20200424", 65700, 567544, 66300, 68700, 65300], ["20200427", 73700, 2400362, 69000, 74500, 67600], ["20200428", 68100, 2374380, 77000, 78800, 68100], ["20200429", 65500, 605531, 68100, 68800, 65400], ["20200504", 64700, 486358, 63500, 67400, 63400], ["20200506", 68900, 954396, 70200, 71800, 67500], ["20200507", 68500, 526199, 70300, 71000, 67700], ["20200508", 70000, 416841, 69200, 70700, 68100], ["20200511", 71500, 501978, 71100, 72300, 69600], ["20200512", 73200, 793409, 72800, 75000, 72200], ["20200513", 74200, 418357, 73500, 74500, 72400], ["20200514", 68600, 1453039, 66800, 71200, 66700], ["20200515", 66700, 550025, 69100, 69200, 65000], ["20200518", 69500, 458062, 68000, 70400, 67200], ["20200519", 69400, 372906, 70900, 70900, 67700], ["20200520", 72200, 602446, 70000, 73000, 69400], ["20200521", 71800, 288495, 73300, 73300, 71200], ["20200522", 73000, 487771, 73600, 74400, 71100], ["20200525", 73100, 257895, 73100, 73600, 71700], ["20200526", 74300, 400147, 72900, 74500, 71500], ["20200527", 75700, 552811, 74200, 76600, 73400], ["20200528", 75000, 622776, 75500, 77300, 71300], ["20200529", 75100, 414765, 75200, 76500, 74100], ["20200601", 76000, 926747, 77500, 77500, 73900], ["20200602", 77900, 1774950, 76500, 81800, 75600], ["20200603", 74600, 1013111, 79300, 80700, 73700], ["20200604", 75000, 616605, 76100, 76900, 72600], ["20200605", 75300, 362932, 75000, 75700, 73500], ["20200608", 75900, 357767, 75400, 76400, 74500], ["20200609", 78900, 642132, 76200, 79000, 75100], ["20200610", 79200, 480288, 79100, 80700, 78000], ["20200611", 93400, 7573060, 80900, 98500, 80000], ["20200612", 91400, 4367270, 95000, 97200, 89100], ["20200615", 81900, 1824243, 93000, 94600, 81600], ["20200616", 87600, 1198509, 85100, 89300, 84100], ["20200617", 85500, 791980, 86900, 88600, 82500], ["20200618", 87500, 1359114, 89700, 92000, 86600], ["20200619", 100000, 7931898, 88200, 111000, 84600], ["20200622", 100700, 3318908, 103200, 109600, 99000], ["20200623", 100500, 2103585, 99400, 103700, 95400], ["20200624", 98700, 1671120, 101800, 105700, 98300], ["20200625", 98600, 790498, 97000, 101000, 97000], ["20200626", 95700, 666979, 99500, 100400, 95200], ["20200629", 95500, 656192, 96200, 98900, 94600], ["20200630", 93900, 706389, 97000, 97500, 90600], ["20200701", 91000, 1376652, 93200, 100500, 90700], ["20200702", 92700, 409339, 91500, 93300, 90700], ["20200703", 95300, 479095, 93800, 95900, 91800], ["20200706", 95000, 346669, 95600, 97000, 94100], ["20200707", 94300, 355695, 95400, 96100, 93800], ["20200708", 96600, 855031, 95200, 99700, 94700], ["20200709", 96900, 410523, 98500, 98600, 96100], ["20200710", 99300, 858618, 97600, 99700, 95500], ["20200713", 103100, 1560011, 100000, 105700, 98700], ["20200714", 98900, 1099946, 103000, 105500, 98400], ["20200715", 96700, 716980, 99700, 99800, 95000], ["20200716", 97200, 497094, 97100, 97500, 93800], ["20200717", 95900, 265690, 96800, 96900, 95400], ["20200720", 95500, 423730, 96000, 97500, 94300], ["20200721", 97100, 744736, 96400, 100200, 96000], ["20200722", 102000, 2277888, 97500, 108900, 96100], ["20200723", 107000, 2136220, 104100, 107800, 100000], ["20200724", 105700, 2067314, 108200, 110900, 103100], ["20200727", 115700, 4046470, 109500, 119400, 106400], ["20200728", 127600, 8173869, 115400, 144500, 112500], ["20200729", 128000, 2120902, 131100, 134700, 121900], ["20200730", 121500, 1267594, 128000, 129400, 120500], ["20200731", 123200, 1518501, 121000, 128900, 118800], ["20200803", 130600, 1775295, 126500, 132500, 125000], ["20200804", 130600, 1272454, 136800, 137000, 129100], ["20200805", 131500, 1034802, 130600, 134600, 128700], ["20200806", 130200, 888435, 131800, 135200, 129200], ["20200807", 127300, 880765, 131400, 133300, 125800], ["20200810", 126600, 747324, 130000, 130400, 125400], ["20200811", 125200, 576158, 126000, 128700, 124700], ["20200812", 118000, 1067607, 125200, 125200, 116800], ["20200813", 119700, 1049618, 118800, 123000, 115600], ["20200814", 118700, 814447, 124500, 124700, 118100], ["20200818", 120200, 1195478, 119800, 127700, 118300], ["20200819", 126800, 1708896, 126900, 131300, 121100], ["20200820", 127500, 1098869, 124400, 129300, 123100], ["20200821", 132000, 5764210, 128800, 146000, 124000], ["20200824", 144300, 3957222, 134300, 144300, 133500], ["20200825", 141600, 3725235, 150900, 154500, 138800], ["20200826", 151300, 2495825, 142300, 152300, 138900], ["20200827", 177000, 8883454, 148500, 190300, 144600], ["20200828", 173200, 2431403, 172700, 182000, 171000], ["20200831", 179800, 2260461, 177000, 186000, 175400], ["20200901", 181500, 1099373, 179100, 183800, 177200], ["20200902", 182900, 2142877, 179600, 190000, 176000], ["20200903", 181700, 706164, 184400, 186300, 181300], ["20200904", 176500, 890779, 174500, 180900, 174400], ["20200907", 175600, 823925, 179000, 182500, 175000], ["20200908", 173100, 996096, 175100, 177600, 168500], ["20200909", 165400, 811758, 169700, 175500, 164300], ["20200910", 172000, 803155, 168400, 175500, 167600], ["20200911", 169800, 429580, 171600, 171600, 167200], ["20200914", 170400, 431648, 170500, 174300, 169700], ["20200915", 174800, 670245, 171100, 176600, 169300], ["20200916", 171800, 506667, 174800, 176400, 170500], ["20200917", 167000, 496348, 172900, 173000, 166000], ["20200918", 164000, 1032219, 166000, 166400, 151400], ["20200921", 156500, 649572, 165300, 165600, 155100], ["20200922", 149000, 1281710, 153000, 164400, 147500], ["20200923", 150700, 820343, 151900, 154500, 143900], ["20200924", 134500, 1294619, 146500, 147400, 132500], ["20200925", 136400, 693878, 138800, 140200, 134300], ["20200928", 144800, 642552, 138500, 145000, 137800], ["20200929", 142800, 510037, 146800, 146800, 139700], ["20201005", 144400, 386500, 143100, 146100, 140800], ["20201006", 149700, 488228, 146500, 151500, 144100], ["20201007", 148900, 323632, 147500, 151000, 146600], ["20201008", 148200, 367872, 150100, 152400, 147600], ["20201012", 155800, 572781, 149200, 155800, 148200], ["20201013", 149900, 484492, 154100, 154100, 148600], ["20201014", 144800, 353456, 150100, 150300, 144500], ["20201015", 136100, 829903, 143500, 143800, 132300], ["20201016", 130000, 827959, 137000, 140000, 127900], ["20201019", 126000, 529239, 130000, 132700, 126000], ["20201020", 127000, 679771, 122000, 127500, 120900], ["20201021", 123700, 452761, 127500, 128300, 122500], ["20201022", 117200, 716516, 123600, 123600, 117200], ["20201023", 121100, 529563, 117200, 123100, 117200], ["20201026", 109500, 791322, 121100, 121700, 109400], ["20201027", 113100, 895962, 107500, 115000, 105100], ["20201028", 117600, 488315, 112800, 118200, 112700], ["20201029", 120400, 549552, 114100, 121400, 113700], ["20201030", 112700, 620447, 121300, 122900, 111100], ["20201102", 116700, 321739, 113100, 118800, 112100], ["20201103", 118800, 336465, 117600, 120600, 116700], ["20201104", 124300, 612767, 121800, 125500, 118800], ["20201105", 123100, 611975, 125500, 126700, 120100], ["20201106", 122400, 571251, 125900, 125900, 120500], ["20201109", 124600, 537020, 123800, 128400, 123300], ["20201110", 111500, 1162508, 115000, 120000, 110800], ["20201111", 104000, 2201648, 112200, 113400, 101000], ["20201112", 106100, 1358639, 107700, 113800, 106100], ["20201113", 110100, 900125, 106400, 111400, 101300], ["20201116", 109800, 543289, 113100, 113500, 109100], ["20201117", 110500, 654362, 105600, 113100, 104700], ["20201118", 113700, 562382, 110600, 114600, 109100], ["20201119", 128700, 2627981, 114000, 141900, 112100], ["20201120", 125100, 1453988, 133000, 134100, 125000], ["20201123", 125400, 776536, 124800, 129300, 122900], ["20201124", 119000, 893493, 125200, 125200, 117800], ["20201125", 122200, 1909198, 118500, 128800, 118300], ["20201126", 123500, 596589, 124200, 126400, 122000], ["20201127", 124800, 418753, 124000, 125500, 123500], ["20201130", 128400, 1067042, 126500, 132400, 126500], ["20201201", 135200, 2102737, 127300, 135800, 126300], ["20201202", 133100, 1086728, 135200, 136000, 130800], ["20201203", 142600, 2115284, 133500, 146400, 131300], ["20201204", 151200, 2468523, 142700, 153400, 141200], ["20201207", 152800, 1208571, 154500, 159500, 151300], ["20201208", 131000, 2181069, 152900, 153000, 130400], ["20201209", 129500, 1256525, 133200, 136100, 122000], ["20201210", 138500, 2276322, 126800, 144800, 126700], ["20201211", 131500, 944715, 136700, 138000, 131500], ["20201214", 122800, 2833785, 138000, 141100, 118500], ["20201215", 113400, 2264312, 113100, 117200, 111200], ["20201216", 115200, 1815598, 113100, 120700, 111300], ["20201217", 117700, 1166006, 114000, 121100, 113200], ["20201218", 116000, 602685, 119600, 119800, 116000], ["20201221", 115300, 931761, 114500, 117500, 111200], ["20201222", 110900, 1308667, 116200, 119000, 110700], ["20201223", 114500, 821338, 112800, 114800, 111100], ["20201224", 119300, 4972908, 116000, 131500, 114400], ["20201228", 115000, 1137296, 120500, 122200, 114500], ["20201229", 123000, 1402625, 118800, 124900, 116500], ["20201230", 124300, 1119693, 125800, 128400, 122900], ["20210104", 123600, 616806, 124300, 124400, 120100], ["20210105", 120700, 524695, 121800, 123100, 119500], ["20210106", 120700, 881961, 121700, 126100, 120000], ["20210107", 119500, 497070, 122600, 122900, 119000], ["20210108", 116500, 640012, 120200, 120900, 116000], ["20210111", 112800, 737534, 117900, 118000, 111000], ["20210112", 111200, 358213, 112200, 114100, 110600], ["20210113", 109200, 416183, 112000, 112200, 108100], ["20210114", 106800, 482313, 108500, 110800, 106300], ["20210115", 103600, 538206, 106800, 109000, 103100], ["20210118", 100700, 688247, 102100, 105100, 100300], ["20210119", 99900, 886379, 100300, 101700, 96100], ["20210120", 105600, 594131, 101200, 106300, 100700], ["20210121", 102300, 394652, 107100, 107400, 102200], ["20210122", 100100, 353679, 102300, 102300, 99200], ["20210125", 104900, 371803, 99700, 105900, 99600], ["20210126", 101700, 338916, 106200, 106300, 101300], ["20210127", 101400, 315755, 101800, 104100, 100000], ["20210128", 97000, 389727, 99000, 101000, 97000], ["20210129", 94400, 404524, 97900, 100800, 93800], ["20210201", 99900, 397608, 93500, 100900, 93400], ["20210202", 100900, 270044, 101800, 103300, 99500], ["20210203", 98700, 309132, 100800, 100800, 98000], ["20210204", 95700, 363268, 98200, 98700, 95200], ["20210205", 96800, 189051, 95800, 97900, 95700], ["20210208", 94300, 182331, 96800, 96800, 94300], ["20210209", 94000, 161659, 94300, 95600, 93500], ["20210210", 93100, 191851, 94000, 94400, 92100], ["20210215", 97100, 286624, 93600, 97700, 92500], ["20210216", 97400, 1003377, 103500, 106100, 97200], ["20210217", 95100, 230022, 97200, 97300, 95100], ["20210218", 107300, 6242939, 97000, 117600, 96800], ["20210219", 102500, 1014183, 107500, 110600, 100100], ["20210222", 100100, 545087, 103000, 104900, 99700], ["20210223", 96100, 415722, 97300, 98900, 95600], ["20210224", 94200, 451534, 95500, 98700, 93700], ["20210225", 99000, 350888, 95600, 99300, 94200], ["20210226", 96200, 368673, 95900, 97300, 95100], ["20210302", 103300, 1416452, 99200, 109100, 98200], ["20210303", 102400, 352010, 103400, 106500, 101600], ["20210304", 99500, 288628, 101200, 101700, 98200], ["20210305", 97700, 221594, 97500, 98300, 96200], ["20210308", 95200, 295040, 98600, 100100, 95100], ["20210309", 98800, 555491, 95600, 100900, 93100], ["20210310", 95100, 257548, 99700, 100000, 95100], ["20210311", 96500, 266496, 95100, 99700, 95100], ["20210312", 99100, 242269, 97400, 99800, 96800], ["20210315", 102700, 334241, 100100, 104100, 99400], ["20210316", 98000, 565087, 103200, 104100, 97500], ["20210317", 97100, 248374, 98000, 98100, 96400], ["20210318", 97200, 350447, 99200, 100500, 97200], ["20210319", 97500, 184740, 95800, 98000, 95800], ["20210322", 97300, 170638, 97700, 99000, 97000], ["20210323", 97800, 364243, 98900, 100900, 97500], ["20210324", 97700, 153844, 98300, 99100, 97400], ["20210325", 96700, 171351, 97800, 97800, 96200], ["20210326", 96900, 189994, 98000, 99400, 96300], ["20210329", 96400, 158118, 97300, 97600, 96100], ["20210330", 95800, 139196, 97000, 97000, 95800], ["20210331", 95500, 149470, 96000, 96200, 94900], ["20210401", 96800, 193999, 95500, 98000, 95500], ["20210402", 97200, 127767, 97900, 98000, 96700], ["20210405", 95300, 175332, 96600, 97000, 95100], ["20210406", 94100, 156911, 95400, 95800, 94000], ["20210407", 92400, 293448, 92500, 93800, 91300], ["20210408", 96500, 484490, 93400, 97800, 92600], ["20210409", 97700, 509591, 97600, 100800, 96800], ["20210412", 99100, 254289, 98300, 100100, 97900], ["20210413", 106000, 1552815, 102000, 107500, 99700], ["20210414", 105200, 626322, 108000, 109200, 104800], ["20210415", 104200, 497668, 105500, 105500, 100600], ["20210416", 104700, 302455, 103400, 106800, 103300], ["20210419", 111500, 1205577, 106000, 112500, 105700], ["20210420", 111900, 499268, 112600, 114000, 109200], ["20210421", 113100, 921506, 111900, 117300, 110100], ["20210422", 110400, 518809, 113500, 114200, 110400], ["20210423", 118000, 1436436, 108600, 118300, 108200], ["20210426", 112900, 903322, 116200, 117100, 112100], ["20210427", 121000, 5001143, 114900, 131000, 114000], ["20210428", 113600, 1051682, 121300, 121500, 113500], ["20210429", 104000, 1214368, 115000, 116600, 103800], ["20210430", 102000, 728838, 102600, 106200, 99900], ["20210503", 98500, 597788, 101100, 103000, 97000], ["20210504", 100000, 673014, 97000, 101500, 95600], ["20210506", 100100, 519467, 102400, 103200, 98200], ["20210507", 101000, 457620, 100000, 104500, 99300], ["20210510", 103000, 572775, 100600, 106000, 99500], ["20210511", 99500, 486356, 101000, 101200, 98300], ["20210512", 97500, 364601, 98700, 100000, 97000], ["20210513", 96700, 447991, 95600, 103500, 95500], ["20210514", 96100, 282719, 97200, 98700, 96100], ["20210517", 98800, 548221, 98700, 102000, 98500], ["20210518", 107600, 5657710, 98600, 118200, 98500], ["20210520", 104600, 1278715, 111400, 113200, 104500], ["20210521", 109100, 1847777, 108000, 113600, 106400], ["20210524", 101500, 1010206, 107000, 107800, 99800], ["20210525", 100300, 427178, 101300, 102500, 99900], ["20210526", 100000, 284979, 99400, 101200, 99400], ["20210527", 100100, 376613, 99500, 100700, 98000], ["20210528", 100100, 237571, 100100, 101600, 100000], ["20210531", 101100, 392754, 100400, 103900, 100400], ["20210601", 100000, 258261, 102200, 102200, 99700], ["20210602", 97500, 776674, 96500, 100300, 96000], ["20210603", 97000, 414527, 97900, 98000, 96000], ["20210604", 95900, 376064, 97500, 97500, 95700], ["20210607", 94600, 382675, 96800, 96800, 94400], ["20210608", 97000, 715700, 95500, 99100, 94700], ["20210609", 85400, 3127691, 95500, 95900, 81000], ["20210610", 85500, 783160, 85000, 88900, 83200], ["20210611", 84700, 346164, 85700, 86300, 84400], ["20210614", 85800, 334543, 85300, 87600, 85200], ["20210615", 83800, 401386, 85900, 86200, 82500], ["20210616", 84500, 208849, 84500, 85700, 83900], ["20210617", 83800, 197140, 84000, 84700, 83300], ["20210618", 85600, 248472, 83700, 85600, 83000], ["20210621", 86100, 364422, 86300, 88400, 85200], ["20210622", 85300, 172207, 86600, 86600, 84900], ["20210623", 87100, 443061, 85400, 88300, 85100], ["20210624", 85400, 267098, 87100, 87200, 85000], ["20210625", 90100, 1359127, 85900, 92500, 85200], ["20210628", 89200, 369866, 91300, 91300, 88200], ["20210629", 88200, 231574, 88500, 90100, 87800], ["20210630", 90000, 316994, 88500, 90600, 88200], ["20210701", 90500, 297498, 90000, 91400, 88400], ["20210702", 89700, 218541, 91000, 91500, 89400], ["20210705", 93000, 566745, 90700, 93400, 90500], ["20210706", 90400, 346880, 93000, 93000, 90100], ["20210707", 94400, 1979715, 91400, 98200, 90900], ["20210708", 91900, 499593, 94200, 94900, 91500], ["20210709", 90400, 394933, 92200, 93900, 90200], ["20210712", 91600, 543271, 91000, 95100, 90900], ["20210713", 90100, 268290, 92100, 92600, 90100], ["20210714", 89400, 198401, 90600, 90900, 89100], ["20210715", 88100, 292565, 89500, 89600, 87800], ["20210716", 87900, 227807, 88000, 89100, 86600], ["20210719", 87800, 177590, 87500, 89700, 86800], ["20210720", 88300, 162414, 87400, 89400, 87300], ["20210721", 87200, 139036, 88700, 88800, 87200], ["20210722", 86200, 184806, 87200, 87700, 85700], ["20210723", 87600, 169051, 86200, 88800, 86200], ["20210726", 86500, 152911, 87600, 88600, 86300], ["20210727", 86300, 116342, 87200, 87300, 86100], ["20210728", 84200, 241382, 85900, 86000, 83500], ["20210729", 85600, 155988, 84400, 86800, 84300], ["20210730", 83700, 168883, 85200, 85200, 83300], ["20210802", 84000, 140666, 83600, 86000, 83100], ["20210803", 84200, 104205, 84000, 84900, 83500], ["20210804", 86400, 178018, 84200, 86500, 83900], ["20210805", 87100, 245469, 86700, 88800, 86100], ["20210806", 88100, 224451, 88500, 89100, 87300], ["20210809", 89600, 1113275, 88100, 95800, 86700], ["20210810", 89100, 513598, 89600, 92000, 88400], ["20210811", 91200, 813394, 89000, 94200, 88000], ["20210812", 90800, 343272, 92300, 93300, 90200], ["20210813", 88300, 305940, 91000, 91100, 87000], ["20210817", 91700, 1094445, 88100, 94400, 87400], ["20210818", 89500, 465134, 92400, 93400, 88900], ["20210819", 88200, 338984, 90000, 91400, 88000], ["20210820", 83300, 480674, 88200, 88800, 82900], ["20210823", 83900, 210296, 83800, 85500, 83700], ["20210824", 86100, 269041, 84500, 86600, 83600], ["20210825", 84700, 219512, 86000, 86000, 84000], ["20210826", 83700, 198669, 84500, 85400, 83700], ["20210827", 82400, 271507, 84000, 84000, 81500], ["20210830", 74400, 1286283, 78000, 79400, 73600], ["20210831", 74600, 755322, 73800, 74600, 69000], ["20210901", 75700, 372133, 75700, 76400, 74600], ["20210902", 75600, 181573, 75200, 76500, 74800], ["20210903", 76700, 287257, 75200, 77700, 75200], ["20210906", 77100, 232592, 76200, 78800, 76000], ["20210907", 76600, 150048, 76600, 77500, 76100], ["20210908", 73700, 231136, 76600, 76800, 73500], ["20210909", 73800, 235873, 73800, 76200, 72100], ["20210910", 73800, 109041, 73900, 75500, 73400], ["20210913", 73000, 152225, 74500, 74500, 72700], ["20210914", 73800, 120095, 74500, 75000, 73500], ["20210915", 74700, 139628, 73400, 75200, 73100], ["20210916", 74000, 199855, 74700, 77000, 73400], ["20210917", 75300, 152523, 73700, 75500, 73400], ["20210923", 75900, 155411, 74600, 76500, 74100], ["20210924", 75400, 108370, 75800, 76200, 74800], ["20210927", 74200, 115387, 75100, 75200, 73800], ["20210928", 72400, 146756, 73300, 74100, 72300], ["20210929", 70300, 200657, 70500, 71400, 69700], ["20210930", 71400, 133883, 70100, 72900, 70100], ["20211001", 69600, 160896, 71100, 71900, 69400], ["20211005", 64200, 296345, 68700, 69000, 63600], ["20211006", 64500, 231959, 64200, 66000, 63700], ["20211007", 66400, 151966, 64400, 67300, 64400], ["20211008", 66600, 109891, 65900, 67300, 65900], ["20211012", 62600, 208025, 66100, 66100, 62200], ["20211013", 64500, 142557, 61700, 65200, 61700], ["20211014", 67700, 147833, 64100, 67800, 64000], ["20211015", 67700, 105694, 68000, 68100, 66400], ["20211018", 67100, 98663, 67800, 68100, 66100], ["20211019", 68400, 175561, 67200, 70600, 67200], ["20211020", 67800, 77410, 68700, 69300, 67500], ["20211021", 67500, 87977, 67900, 69100, 67200], ["20211022", 68300, 110350, 67100, 69300, 66100], ["20211025", 66900, 71484, 67700, 68200, 66400], ["20211026", 70500, 180838, 66900, 71000, 66900], ["20211027", 69700, 83307, 70400, 70400, 69200], ["20211028", 68400, 85856, 69700, 69900, 67500], ["20211029", 65400, 130480, 68400, 68500, 65000], ["20211101", 66700, 102287, 65100, 68000, 65100], ["20211102", 68700, 88900, 66500, 69300, 66500], ["20211103", 68300, 209644, 68800, 72100, 67000], ["20211104", 66900, 150126, 69000, 70500, 66300], ["20211105", 65000, 157580, 67200, 68700, 64900], ["20211108", 61900, 217414, 64500, 64500, 60600], ["20211109", 61100, 118813, 61200, 62900, 60700], ["20211110", 59800, 162465, 60300, 62100, 59700], ["20211111", 60100, 146867, 59900, 61800, 59800], ["20211112", 61200, 145293, 60600, 62300, 60000], ["20211115", 62800, 111871, 61600, 63400, 61100], ["20211116", 62400, 76022, 62000, 62700, 61600], ["20211117", 60200, 138705, 62400, 62700, 60100], ["20211118", 60900, 214323, 60500, 62400, 59100], ["20211119", 60700, 92279, 60400, 61000, 59500], ["20211122", 61500, 118142, 60000, 63100, 60000], ["20211123", 60300, 94660, 60900, 61400, 60000], ["20211124", 62400, 185110, 60400, 63000, 60400], ["20211125", 60800, 104607, 62700, 62900, 60700], ["20211126", 60800, 148041, 60900, 62400, 60300], ["20211129", 60000, 192285, 61500, 63500, 59700], ["20211130", 57200, 225931, 59900, 60200, 56500], ["20211201", 57800, 113283, 56400, 58100, 56400], ["20211202", 59200, 139278, 57100, 59700, 56900], ["20211203", 60500, 99013, 58900, 60700, 58400], ["20211206", 60300, 112807, 59100, 60900, 58800], ["20211207", 61200, 116505, 60200, 61800, 59900], ["20211208", 62800, 186759, 61900, 63800, 61800], ["20211209", 64200, 209152, 63300, 64400, 62400], ["20211210", 63500, 110414, 63900, 64300, 63000], ["20211213", 61300, 129384, 63100, 63100, 61300], ["20211214", 65100, 926767, 61300, 69000, 61100], ["20211215", 64300, 218679, 64900, 65600, 63000], ["20211216", 63100, 204898, 64900, 66900, 63000], ["20211217", 62100, 128621, 62300, 63800, 61400], ["20211220", 61200, 92375, 62300, 63100, 61200], ["20211221", 60700, 112153, 61000, 61900, 60400], ["20211222", 59200, 184953, 60800, 61200, 59000], ["20211223", 57800, 181201, 59600, 59800, 57500], ["20211224", 57600, 108717, 57700, 58200, 57400], ["20211227", 58600, 135867, 57800, 59100, 57500], ["20211228", 60000, 189846, 59100, 60100, 58600], ["20211229", 59000, 162292, 59700, 60700, 58700], ["20211230", 58300, 95560, 59000, 59300, 58100], ["20220103", 59200, 102646, 58800, 60000, 57800], ["20220104", 58400, 74008, 59200, 59200, 58100], ["20220105", 57300, 99554, 58700, 58700, 57200], ["20220106", 55200, 175497, 56600, 56900, 55200], ["20220107", 55500, 71634, 55100, 56200, 55100], ["20220110", 55000, 96501, 55200, 55600, 54400], ["20220111", 55000, 91468, 54800, 56100, 54300], ["20220112", 56700, 98750, 55500, 57000, 55400], ["20220113", 55000, 152609, 56700, 56700, 54700], ["20220114", 54600, 110257, 54900, 55100, 54200], ["20220117", 54400, 91766, 54600, 55000, 53800], ["20220118", 52300, 123411, 54400, 55400, 52200], ["20220119", 50800, 126201, 51200, 52100, 50600], ["20220120", 53700, 134685, 50400, 53700, 50400], ["20220121", 53000, 103124, 52600, 54100, 52300], ["20220124", 51200, 83910, 53100, 53100, 51200], ["20220125", 49000, 154291, 51100, 51600, 48950], ["20220126", 49000, 140145, 48500, 50500, 48500], ["20220127", 44900, 211043, 49000, 49500, 44900], ["20220128", 47950, 147545, 45200, 47950, 45200], ["20220203", 49600, 78824, 48100, 49900, 48100], ["20220204", 48800, 60173, 49150, 49950, 48600], ["20220207", 48600, 94203, 48800, 48800, 47100], ["20220208", 48400, 82890, 48450, 49500, 48050], ["20220209", 49600, 64248, 48500, 49750, 48200], ["20220210", 48050, 95210, 49700, 50100, 47900], ["20220211", 46000, 110513, 46900, 47750, 45900], ["20220214", 45600, 99970, 44750, 46050, 44700], ["20220215", 44100, 88339, 45050, 45550, 43950], ["20220216", 47350, 103534, 44900, 47350, 44900], ["20220217", 46550, 92588, 46650, 47800, 45850], ["20220218", 47000, 65895, 45400, 47200, 45400], ["20220221", 46300, 77341, 45700, 46500, 45250], ["20220222", 44800, 97666, 45300, 45650, 44700], ["20220223", 45700, 74542, 45000, 46400, 44950], ["20220224", 44350, 157276, 45150, 45450, 44000], ["20220225", 46200, 83692, 44850, 46200, 44850], ["20220228", 46450, 74672, 46200, 46500, 44950], ["20220302", 46900, 61913, 45850, 47100, 45850], ["20220303", 48200, 101189, 47000, 48250, 46900], ["20220304", 46550, 97895, 48200, 48200, 46550], ["20220307", 44700, 108411, 46250, 46250, 44700], ["20220308", 44950, 90800, 43300, 45350, 43200], ["20220310", 47350, 152197, 45750, 47900, 45750], ["20220311", 47300, 105926, 46700, 47600, 46300], ["20220314", 41850, 503184, 45650, 45700, 41750], ["20220315", 42800, 171126, 41850, 43250, 41450], ["20220316", 44300, 135839, 43250, 44500, 43250], ["20220317", 45850, 121144, 45000, 46450, 44850], ["20220318", 46650, 109764, 45650, 46850, 45100], ["20220321", 45600, 74216, 46700, 47250, 45450], ["20220322", 46050, 105625, 45350, 46150, 44650], ["20220323", 46200, 67932, 45750, 46800, 45700], ["20220324", 46650, 79147, 46200, 46750, 45600], ["20220325", 46400, 55954, 46650, 47000, 46400], ["20220328", 43550, 174995, 45800, 46050, 43000], ["20220329", 44500, 96465, 43600, 44750, 42500], ["20220330", 46400, 132285, 45000, 47000, 45000], ["20220331", 46100, 59274, 46250, 46950, 45950], ["20220401", 44850, 80549, 45750, 45750, 44500], ["20220404", 44900, 52802, 44900, 45200, 44150], ["20220405", 44750, 49827, 44950, 45400, 44700], ["20220406", 43400, 105980, 44250, 44400, 43350], ["20220407", 42450, 78645, 43050, 43100, 42150], ["20220408", 42850, 57948, 42500, 43350, 42400], ["20220411", 41150, 102569, 43000, 43000, 41050], ["20220412", 41050, 105657, 40550, 41150, 40000], ["20220413", 41900, 67919, 41000, 41900, 40600], ["20220414", 41200, 82364, 41550, 42200, 40900], ["20220415", 40000, 106861, 40650, 40800, 39700], ["20220418", 39550, 65511, 39800, 39950, 39200], ["20220419", 40750, 75554, 39400, 40950, 39400], ["20220420", 40050, 45814, 40350, 41000, 40050], ["20220421", 39700, 67551, 40100, 40500, 39650], ["20220422", 38600, 113069, 39400, 39400, 38450], ["20220425", 38150, 380054, 37950, 41800, 37000], ["20220426", 38800, 102987, 38200, 39100, 38100], ["20220427", 37950, 80215, 37400, 38600, 37350], ["20220428", 38000, 109817, 38100, 38750, 37500], ["20220429", 40500, 187221, 38600, 40500, 38550], ["20220502", 39400, 66477, 39750, 40150, 39200], ["20220503", 39300, 71286, 39400, 40350, 39200], ["20220504", 38250, 57693, 39850, 39850, 38100], ["20220506", 37150, 85320, 38000, 38000, 37000], ["20220509", 35200, 208044, 36600, 37000, 34900], ["20220510", 33950, 162626, 34500, 34750, 33300], ["20220511", 34900, 106461, 33650, 35100, 33400], ["20220512", 32850, 130313, 33850, 34400, 32850], ["20220513", 34150, 95337, 32900, 34150, 32900], ["20220516", 33800, 57374, 34150, 35300, 33700], ["20220517", 33900, 41219, 33550, 34350, 33550], ["20220518", 35100, 141715, 34250, 35350, 33750], ["20220519", 33450, 126069, 33650, 34000, 33200], ["20220520", 36450, 188077, 33500, 36650, 33500], ["20220523", 36750, 88860, 36450, 37400, 36150], ["20220524", 35500, 59695, 36400, 36800, 35450], ["20220525", 36300, 106580, 35650, 37200, 35600], ["20220526", 36050, 89237, 36450, 37150, 35600], ["20220527", 36000, 99737, 36400, 36650, 35700], ["20220530", 37400, 85540, 36500, 37550, 36500], ["20220531", 37800, 95273, 37050, 37850, 36550], ["20220602", 36950, 70609, 37200, 37650, 36850], ["20220603", 37800, 88305, 37500, 38650, 37350], ["20220607", 36500, 104204, 37750, 37750, 36200], ["20220608", 36350, 67651, 36500, 37200, 36050], ["20220609", 36850, 80677, 36150, 36850, 35750], ["20220610", 35700, 59779, 36350, 36350, 35700], ["20220613", 33500, 114588, 34300, 34600, 33400], ["20220614", 33200, 106078, 32450, 33850, 32450], ["20220615", 32200, 106665, 32850, 33450, 31900], ["20220616", 31850, 71186, 32550, 33600, 31700], ["20220617", 31750, 134877, 30750, 31800, 30050], ["20220620", 30550, 89955, 31950, 32350, 30200], ["20220621", 30800, 148928, 30500, 31300, 30000], ["20220622", 29600, 116676, 30850, 31100, 29550], ["20220623", 28600, 172795, 29550, 30650, 28600], ["20220624", 30700, 146046, 28600, 30800, 28600], ["20220627", 30900, 119315, 30900, 31400, 29750], ["20220628", 30800, 58543, 30950, 31300, 30450], ["20220629", 30300, 79526, 30450, 30750, 29800], ["20220630", 30550, 89168, 29900, 31150, 29900], ["20220701", 29750, 85391, 30550, 31350, 29650], ["20220704", 29400, 89128, 29800, 30100, 29000], ["20220705", 31500, 155728, 29500, 31500, 29500], ["20220706", 31450, 133939, 31200, 32950, 30700], ["20220707", 32850, 91988, 31650, 33100, 31650], ["20220708", 32900, 83156, 32950, 33600, 32300], ["20220711", 33650, 95853, 32550, 34200, 32550], ["20220712", 33400, 65576, 33100, 33900, 32850], ["20220713", 34000, 185337, 34350, 35650, 33800], ["20220714", 34000, 87178, 34000, 34550, 33100], ["20220715", 34250, 101934, 34300, 35100, 33750], ["20220718", 34150, 107456, 34700, 35200, 33950], ["20220719", 34450, 97268, 34150, 34950, 33550], ["20220720", 34600, 124196, 34750, 35100, 34100], ["20220721", 33350, 114614, 34600, 34600, 33000], ["20220722", 32600, 71291, 33350, 33550, 32600], ["20220725", 32400, 76524, 32550, 32800, 31850], ["20220726", 31800, 81813, 32350, 32600, 31550], ["20220727", 31900, 90386, 31850, 32550, 31850], ["20220728", 31750, 81055, 32300, 32800, 31700], ["20220729", 32050, 76038, 32300, 32600, 31800], ["20220801", 31700, 73533, 32150, 32150, 31500], ["20220802", 30900, 85026, 31650, 31800, 30800], ["20220803", 31200, 66995, 30900, 31350, 30800], ["20220804", 31750, 135984, 31750, 32500, 31450], ["20220805", 33400, 217470, 31800, 33700, 31650], ["20220808", 33300, 173231, 33700, 34300, 33150], ["20220809", 33850, 117657, 33300, 34100, 32850], ["20220810", 32250, 117631, 33500, 33800, 32250], ["20220811", 33200, 109012, 32950, 33650, 32700], ["20220812", 33100, 73959, 33300, 33550, 32750], ["20220816", 33550, 87733, 33500, 34100, 33300], ["20220817", 31950, 157683, 33350, 33400, 31850], ["20220818", 31250, 92631, 31950, 31950, 30900], ["20220819", 30600, 91145, 31050, 31400, 30400], ["20220822", 29950, 81710, 30000, 30550, 29750], ["20220823", 29300, 125705, 29500, 29900, 29200], ["20220824", 29650, 84961, 29400, 30000, 29400], ["20220825", 31400, 120895, 29950, 31500, 29700], ["20220826", 30350, 81765, 31050, 31500, 30350], ["20220829", 29300, 84544, 29200, 29500, 29000], ["20220830", 29700, 182709, 29400, 30000, 29000], ["20220831", 30450, 91975, 29500, 30450, 29000], ["20220901", 29100, 119121, 29850, 29850, 29100], ["20220902", 29450, 79559, 29400, 29850, 29150], ["20220905", 29050, 112700, 29700, 30350, 29000], ["20220906", 29400, 82483, 29450, 29850, 29050], ["20220907", 28200, 144552, 29450, 29450, 28000], ["20220908", 28250, 521580, 28600, 30600, 28250], ["20220913", 29150, 178769, 28500, 29500, 28500], ["20220914", 27900, 136092, 27950, 28400, 27750], ["20220915", 27450, 106763, 28150, 28150, 27400], ["20220916", 26550, 138965, 26950, 26950, 26350], ["20220919", 26100, 94031, 26600, 26850, 25950], ["20220920", 26750, 83185, 26100, 26900, 26100], ["20220921", 26200, 78673, 26300, 26900, 25300], ["20220922", 25600, 99773, 25750, 25900, 25000], ["20220923", 24300, 143557, 25300, 25550, 24150], ["20220926", 23500, 168710, 23750, 24750, 23400], ["20220927", 20700, 653980, 22100, 23150, 19950], ["20220928", 21950, 408530, 20550, 23000, 20550], ["20220929", 22000, 171655, 21950, 22900, 21800], ["20220930", 22850, 152619, 21400, 23000, 21400], ["20221004", 23400, 138534, 23350, 23500, 22450], ["20221005", 22300, 104714, 23500, 23800, 22300], ["20221006", 23250, 113804, 22450, 23600, 22400], ["20221007", 22250, 77769, 22950, 23150, 22200], ["20221011", 21300, 111834, 22050, 22050, 21150], ["20221012", 22000, 87456, 21050, 22100, 21000], ["20221013", 21000, 85725, 21750, 22700, 20800], ["20221014", 22250, 138204, 21300, 22300, 21100], ["20221017", 21950, 57671, 21500, 22150, 21250], ["20221018", 23350, 97509, 22300, 23350, 22300], ["20221019", 22350, 97508, 23350, 23800, 22350], ["20221020", 21650, 81188, 22300, 22750, 21650], ["20221021", 21850, 63766, 21400, 22150, 21350], ["20221024", 22600, 66854, 22350, 22950, 22300], ["20221025", 22300, 38036, 22550, 22900, 22250], ["20221026", 22600, 67824, 22400, 23000, 22000], ["20221027", 22900, 79927, 22600, 23400, 22600], ["20221028", 22200, 51377, 22850, 22850, 22150], ["20221031", 22400, 40041, 22500, 22600, 22000], ["20221101", 22400, 38514, 22400, 22500, 22000], ["20221102", 22400, 87778, 22400, 23000, 21700], ["20221103", 21650, 66398, 21800, 22150, 21600], ["20221104", 21500, 66266, 21600, 21650, 21000], ["20221107", 21850, 66288, 21500, 21950, 21350], ["20221108", 22700, 150063, 21700, 22800, 21700], ["20221109", 21250, 90094, 21850, 21950, 21200], ["20221110", 21000, 89195, 21050, 21150, 20450], ["20221111", 22950, 193173, 21550, 23250, 21550], ["20221114", 22700, 109764, 23000, 23400, 22450], ["20221115", 24300, 121071, 22550, 24300, 22550], ["20221116", 23000, 134834, 24800, 24800, 23000], ["20221117", 22250, 86252, 22650, 23400, 22250], ["20221118", 22200, 55126, 22250, 22950, 22200], ["20221121", 21200, 86898, 22050, 22500, 21200], ["20221122", 20950, 67185, 21200, 21550, 20800], ["20221123", 21800, 66032, 21250, 21950, 21100], ["20221124", 22050, 49359, 21900, 22250, 21800], ["20221125", 20900, 93779, 21950, 22300, 20400], ["20221128", 20150, 91749, 20850, 20850, 20000], ["20221129", 20500, 76815, 20150, 20650, 19700], ["20221130", 20800, 56796, 20550, 21100, 20250], ["20221201", 21600, 116914, 21450, 21750, 20950], ["20221202", 20750, 72593, 21550, 21700, 20750], ["20221205", 21700, 79115, 21000, 21750, 20750], ["20221206", 21150, 52268, 21350, 22000, 21150], ["20221207", 20800, 57113, 21100, 21650, 20550], ["20221208", 20700, 124387, 20800, 21150, 20600], ["20221209", 21650, 80781, 20850, 21700, 20850], ["20221212", 20900, 47681, 21450, 21900, 20900], ["20221213", 21300, 55161, 21200, 21400, 21000], ["20221214", 21900, 135208, 21650, 22500, 21300], ["20221215", 20550, 339392, 21950, 21950, 20400], ["20221216", 20550, 190167, 20100, 21200, 19900], ["20221219", 20100, 153488, 20750, 21050, 20050], ["20221220", 19500, 166993, 19800, 20000, 19450], ["20221221", 20050, 114457, 19700, 20150, 19450], ["20221222", 20150, 147459, 20100, 20300, 19650], ["20221223", 19650, 63904, 19900, 20100, 19550], ["20221226", 18500, 388455, 19650, 19850, 18300], ["20221227", 19850, 234526, 18400, 20000, 18400], ["20221228", 18650, 340750, 19500, 19500, 18450], ["20221229", 18700, 183660, 18500, 19100, 18500], ["20230102", 18550, 151429, 18450, 19100, 18250], ["20230103", 18600, 120610, 18300, 18700, 18150], ["20230104", 18850, 123184, 18350, 18950, 18100], ["20230105", 18500, 118606, 18900, 19050, 18500], ["20230106", 18900, 131873, 18550, 19000, 18400], ["20230109", 19000, 157074, 19050, 19400, 18800], ["20230110", 18950, 190843, 19100, 19200, 18750], ["20230111", 14650, 416660, 15000, 15150, 14550], ["20230112", 16900, 3695903, 14750, 18000, 14600], ["20230113", 15500, 1114462, 16800, 16800, 15500], ["20230116", 15500, 317104, 15650, 15850, 15350], ["20230117", 14750, 492560, 15500, 15550, 14750], ["20230118", 15100, 320381, 14750, 15400, 14750], ["20230119", 14500, 633656, 14850, 14900, 14200], ["20230120", 14300, 505692, 14100, 14650, 14050], ["20230125", 14280, 245286, 14440, 14510, 14280], ["20230126", 14440, 296784, 14290, 14480, 14090], ["20230127", 14700, 281129, 14460, 14800, 14300], ["20230130", 14200, 373853, 14710, 14790, 14180], ["20230131", 14730, 561429, 14100, 14760, 14030], ["20230201", 15020, 525118, 14740, 15430, 14700], ["20230202", 15440, 527675, 15130, 15610, 15100], ["20230203", 16130, 621172, 15580, 16190, 15510], ["20230206", 15650, 311100, 16060, 16060, 15550], ["20230207", 16250, 568590, 15590, 16840, 15580], ["20230208", 16120, 240578, 16420, 16500, 16040], ["20230209", 16160, 183733, 15900, 16250, 15760], ["20230210", 15730, 232476, 15860, 16000, 15670], ["20230213", 15500, 164397, 15720, 15820, 15450], ["20230214", 15700, 151958, 15680, 15830, 15480], ["20230215", 15050, 245854, 15710, 15790, 15010], ["20230216", 15620, 245067, 15070, 15870, 15070], ["20230217", 15170, 154884, 15410, 15420, 15160], ["20230220", 15830, 323356, 15300, 15960, 14980], ["20230221", 15760, 188399, 15880, 16080, 15610], ["20230222", 15220, 218402, 15720, 15720, 15160], ["20230223", 15040, 200115, 15280, 15490, 15040], ["20230224", 14500, 350221, 15060, 15110, 14390], ["20230227", 14250, 247481, 14410, 14520, 14060], ["20230228", 14460, 206109, 14490, 14600, 14220], ["20230302", 14080, 292772, 14460, 14570, 14070], ["20230303", 14280, 230838, 14110, 14560, 14110], ["20230306", 14060, 347580, 14330, 14380, 13960], ["20230307", 14150, 224401, 14060, 14300, 13980], ["20230308", 13570, 432246, 13950, 14100, 13560], ["20230309", 13700, 249573, 13580, 13730, 13250], ["20230310", 13170, 278752, 13400, 13590, 13150], ["20230313", 13020, 217151, 13090, 13270, 12810], ["20230314", 12520, 285586, 13030, 13050, 12510], ["20230315", 12600, 246734, 12700, 12840, 12530], ["20230316", 12320, 218896, 12410, 12640, 12070], ["20230317", 12860, 185607, 12520, 12970, 12420], ["20230320", 13010, 160436, 13000, 13430, 12890], ["20230321", 12780, 152467, 12990, 13350, 12770], ["20230322", 12670, 194624, 12870, 12940, 12510], ["20230323", 12400, 222070, 12500, 12600, 12250], ["20230324", 12180, 211108, 12410, 12570, 12150], ["20230327", 12260, 298567, 12180, 12370, 11740], ["20230328", 12160, 115853, 12190, 12320, 12070], ["20230329", 11790, 275711, 12150, 12210, 11750], ["20230330", 12450, 516859, 11870, 12800, 11790], ["20230331", 12330, 211148, 12430, 12430, 12100], ["20230403", 11840, 327387, 12230, 12300, 11800], ["20230404", 12390, 426100, 11900, 12410, 11860], ["20230405", 13030, 1093447, 12400, 13600, 12310], ["20230406", 12910, 389422, 13030, 13380, 12810], ["20230407", 12980, 216615, 13040, 13090, 12720], ["20230410", 12450, 328604, 12860, 12910, 12320], ["20230411", 12690, 285440, 12360, 12920, 12250], ["20230412", 13850, 1235426, 12800, 13870, 12610], ["20230413", 13500, 706872, 13810, 13810, 13120], ["20230414", 14210, 1374886, 13460, 14640, 13430], ["20230417", 13750, 536560, 14400, 14400, 13650], ["20230418", 13330, 333562, 13700, 13870, 13300], ["20230419", 13090, 282781, 13450, 13490, 13010], ["20230420", 12570, 298859, 13000, 13120, 12560], ["20230421", 12490, 210089, 12570, 12850, 12440], ["20230424", 12300, 175082, 12550, 12680, 12250], ["20230425", 12040, 295014, 12280, 12410, 11960], ["20230426", 12170, 226432, 11920, 12500, 11810], ["20230427", 12080, 192737, 12060, 12250, 11840], ["20230428", 12080, 181523, 12120, 12320, 12000], ["20230502", 12340, 176646, 12010, 12340, 11800], ["20230503", 12090, 191387, 12200, 12280, 12020], ["20230504", 12560, 330646, 12030, 12650, 11950], ["20230508", 12700, 186328, 12580, 12810, 12440], ["20230509", 12450, 147668, 12520, 12840, 12390], ["20230510", 12480, 84950, 12360, 12560, 12260], ["20230511", 12330, 130304, 12510, 12650, 12240], ["20230512", 12030, 153446, 12230, 12320, 12010], ["20230515", 11900, 149605, 12030, 12050, 11820], ["20230516", 11580, 209883, 11900, 12070, 11580], ["20230517", 11810, 185726, 11440, 11900, 11440], ["20230518", 11750, 157674, 11810, 12100, 11690], ["20230519", 11860, 214862, 11750, 11980, 11750], ["20230522", 12060, 210422, 11850, 12100, 11800], ["20230523", 12670, 390701, 12030, 12670, 12030], ["20230524", 12650, 498244, 12670, 12930, 12480], ["20230525", 12520, 313752, 12750, 13000, 12520], ["20230526", 12200, 211282, 12450, 12600, 12200], ["20230530", 12430, 172819, 12340, 12460, 12190], ["20230531", 12530, 235855, 12350, 12600, 12220], ["20230601", 13320, 637931, 12480, 13380, 12370], ["20230602", 12700, 557951, 13470, 13480, 12660], ["20230605", 12320, 304641, 12770, 12780, 12250], ["20230607", 12250, 320054, 12300, 12380, 12030], ["20230608", 12070, 300333, 12230, 12250, 11970], ["20230609", 12080, 196990, 12050, 12200, 11980], ["20230612", 11780, 237996, 12080, 12080, 11770], ["20230613", 11760, 225370, 11780, 11970, 11750], ["20230614", 11430, 335191, 11760, 11770, 11400], ["20230615", 11030, 393678, 11450, 11530, 10960], ["20230616", 10530, 725740, 11050, 11220, 10330], ["20230619", 10390, 262652, 10310, 10620, 10280], ["20230620", 10210, 189782, 10360, 10480, 10210], ["20230621", 9920, 410276, 10150, 10250, 9790], ["20230622", 9930, 164404, 9800, 10080, 9800], ["20230623", 9720, 273608, 9950, 9990, 9600], ["20230626", 9850, 168003, 9730, 10050, 9540], ["20230627", 9830, 123851, 9800, 9960, 9790], ["20230628", 9870, 120143, 9870, 10030, 9830], ["20230629", 10040, 380904, 9950, 10360, 9910], ["20230630", 10200, 201853, 10040, 10240, 9830], ["20230703", 10140, 179311, 10200, 10420, 10080], ["20230704", 9970, 137730, 10130, 10130, 9950], ["20230705", 10000, 164748, 9970, 10230, 9910], ["20230706", 9660, 201979, 9940, 10040, 9650], ["20230707", 9350, 265850, 9550, 9640, 9340], ["20230710", 9190, 181928, 9260, 9380, 9140], ["20230711", 9590, 216322, 9180, 9640, 9180], ["20230712", 9680, 163372, 9500, 9720, 9340], ["20230713", 9860, 218337, 9650, 10050, 9650], ["20230714", 9750, 106524, 9860, 9960, 9700], ["20230717", 9660, 132897, 9610, 9720, 9460], ["20230718", 9290, 217493, 9550, 9840, 9280], ["20230719", 9600, 296199, 9290, 9720, 9220], ["20230720", 9880, 318078, 9560, 10150, 9460], ["20230721", 9970, 212313, 9840, 10130, 9770], ["20230724", 9810, 180933, 9890, 9890, 9660], ["20230725", 9260, 274054, 9800, 9900, 8900], ["20230726", 8620, 516753, 9040, 9200, 8620], ["20230727", 9430, 387662, 8530, 9430, 8530], ["20230728", 9600, 184503, 9400, 9650, 9220], ["20230731", 9700, 164857, 9460, 9850, 9410], ["20230801", 9920, 273091, 9540, 10020, 9530], ["20230802", 9680, 157626, 9920, 10000, 9540], ["20230803", 10300, 408377, 9520, 10330, 9480], ["20230804", 9780, 231723, 10350, 10360, 9720], ["20230807", 9700, 191738, 9720, 10070, 9600], ["20230808", 9500, 176559, 9790, 9870, 9400], ["20230809", 10240, 383195, 9460, 10240, 9460], ["20230810", 10430, 230381, 10230, 10450, 10030], ["20230811", 10390, 189475, 10260, 10530, 10170], ["20230814", 10300, 163151, 10490, 10630, 10100], ["20230816", 10360, 175634, 10170, 10540, 10070], ["20230817", 10140, 148515, 10390, 10400, 10070], ["20230818", 9900, 144610, 10010, 10250, 9880], ["20230821", 10130, 192377, 9980, 10380, 9930], ["20230822", 9960, 157806, 10060, 10400, 9920], ["20230823", 9810, 137876, 9910, 10110, 9710], ["20230824", 9930, 115015, 9810, 10100, 9760], ["20230825", 10040, 188878, 10010, 10240, 9990], ["20230828", 9810, 95308, 10190, 10190, 9770], ["20230829", 10170, 192847, 9820, 10290, 9790], ["20230830", 10770, 2150506, 10350, 12300, 10110], ["20230831", 10050, 645720, 10700, 10880, 10050], ["20230901", 9760, 310225, 10050, 10150, 9750], ["20230904", 9660, 196167, 9760, 9810, 9580], ["20230905", 9660, 159950, 9580, 9880, 9580], ["20230906", 9680, 189184, 9660, 9940, 9560], ["20230907", 9680, 279781, 9700, 10140, 9680], ["20230908", 9820, 149438, 9840, 9880, 9700], ["20230911", 10030, 222900, 9900, 10170, 9780], ["20230912", 10100, 277626, 10130, 10320, 10000], ["20230913", 9980, 166347, 10110, 10120, 9800], ["20230914", 9870, 187332, 9970, 9990, 9820], ["20230915", 10020, 252822, 9850, 10200, 9850], ["20230918", 9850, 141119, 9890, 10120, 9850], ["20230919", 9500, 219751, 9860, 9910, 9450], ["20230920", 9350, 145998, 9600, 9600, 9240], ["20230921", 9000, 211096, 9250, 9330, 8850], ["20230922", 9090, 123329, 9000, 9090, 8870], ["20230925", 8860, 133836, 8940, 9100, 8820], ["20230926", 8610, 174619, 8750, 8900, 8580], ["20230927", 8840, 128409, 8580, 8900, 8570], ["20231004", 8660, 184024, 8840, 8870, 8570], ["20231005", 8630, 166911, 8760, 8950, 8620], ["20231006", 8800, 133343, 8710, 8860, 8650], ["20231010", 8660, 170286, 8900, 9050, 8580], ["20231011", 8710, 161986, 8700, 8850, 8660], ["20231012", 8900, 144002, 8780, 9010, 8730], ["20231013", 8420, 310500, 8790, 8890, 8320], ["20231016", 8030, 393050, 8400, 8400, 7770], ["20231017", 7970, 156480, 8030, 8210, 7950], ["20231018", 7830, 129324, 7860, 7950, 7760], ["20231019", 7510, 196949, 7660, 7690, 7510], ["20231020", 7490, 232211, 7420, 7650, 7250], ["20231023", 7650, 169283, 7390, 7700, 7390], ["20231024", 7990, 204780, 7810, 7990, 7540], ["20231025", 7820, 115490, 7920, 7920, 7710], ["20231026", 7820, 133387, 7700, 7860, 7600], ["20231027", 7870, 188308, 7980, 8000, 7710], ["20231030", 7950, 141105, 7910, 8150, 7710], ["20231031", 7870, 113128, 7960, 8050, 7790], ["20231101", 8090, 158282, 7970, 8240, 7880], ["20231102", 8180, 114757, 8180, 8280, 8090], ["20231103", 8450, 192675, 8200, 8520, 8060], ["20231106", 8990, 422437, 8730, 9030, 8440], ["20231107", 9070, 215137, 9000, 9170, 8840], ["20231108", 9250, 193656, 9100, 9410, 9100], ["20231109", 9150, 93119, 9380, 9380, 8960], ["20231110", 9180, 77482, 8810, 9200, 8810], ["20231113", 8910, 83682, 9200, 9300, 8810], ["20231114", 9040, 48858, 8910, 9130, 8910], ["20231115", 9210, 100526, 9290, 9340, 9100], ["20231116", 9140, 54165, 9260, 9310, 9070], ["20231117", 10360, 6214164, 9200, 10830, 9090], ["20231120", 9980, 799858, 10120, 10230, 9880], ["20231121", 9830, 883654, 10050, 10480, 9800], ["20231122", 9400, 401542, 9650, 9780, 9370], ["20231123", 11130, 11224697, 9500, 11870, 9440], ["20231124", 10600, 1432195, 10870, 11060, 10500], ["20231127", 10290, 911481, 10610, 10870, 10270], ["20231128", 10400, 1406504, 10150, 11100, 10110], ["20231129", 10030, 498515, 10410, 10460, 10010], ["20231130", 9720, 1058966, 10040, 10190, 9720], ["20231201", 9520, 580894, 9830, 10000, 9470], ["20231204", 9370, 413349, 9550, 9590, 9160], ["20231205", 9670, 356444, 9280, 9720, 9260], ["20231206", 9440, 228145, 9640, 9750, 9410], ["20231207", 9760, 456582, 9500, 10060, 9320], ["20231208", 9710, 217963, 9890, 9910, 9640], ["20231211", 9530, 328038, 10000, 10080, 9480], ["20231212", 9490, 163972, 9600, 9700, 9400], ["20231213", 9100, 315373, 9520, 9560, 9100], ["20231214", 9450, 431122, 9270, 9680, 9100], ["20231215", 9230, 138910, 9500, 9560, 9230], ["20231218", 9160, 125568, 9230, 9370, 9160], ["20231219", 9380, 127872, 9250, 9390, 9200], ["20231220", 9380, 202696, 9380, 9590, 9340], ["20231221", 9190, 179718, 9360, 9470, 9150], ["20231222", 9330, 170307, 9190, 9450, 9170], ["20231226", 9430, 691760, 10000, 10170, 9410], ["20231227", 9580, 260129, 9360, 9760, 9320], ["20231228", 9900, 326221, 9580, 9920, 9490], ["20240102", 10330, 526081, 10000, 10400, 9790], ["20240103", 10100, 318506, 10190, 10290, 10030], ["20240104", 9770, 305234, 10020, 10090, 9720], ["20240105", 9760, 159049, 9850, 9900, 9690], ["20240108", 9680, 141019, 9840, 9840, 9580], ["20240109", 10020, 425356, 9680, 10210, 9680], ["20240110", 9870, 187501, 10020, 10100, 9820], ["20240111", 10040, 188081, 9850, 10120, 9810], ["20240112", 9770, 253009, 10040, 10040, 9600], ["20240115", 9500, 185523, 9790, 9800, 9430], ["20240116", 9480, 125736, 9470, 9680, 9350], ["20240117", 9140, 183788, 9500, 9600, 9070], ["20240118", 8890, 202414, 9270, 9280, 8840], ["20240119", 8870, 152564, 8970, 9230, 8870], ["20240122", 8900, 173949, 8950, 9130, 8840], ["20240123", 8970, 134821, 9050, 9150, 8870], ["20240124", 8870, 158657, 9070, 9080, 8800], ["20240125", 8760, 110162, 8830, 8840, 8710], ["20240126", 8950, 230385, 8900, 9130, 8810], ["20240129", 8810, 178618, 9030, 9070, 8770], ["20240130", 8800, 141651, 8830, 8990, 8730], ["20240131", 8530, 207183, 8730, 8790, 8460], ["20240201", 8780, 201824, 8700, 8910, 8520], ["20240202", 9000, 152629, 8860, 9080, 8820], ["20240205", 8930, 94524, 8930, 9070, 8830], ["20240206", 8900, 101160, 8850, 9040, 8850], ["20240207", 8790, 118590, 8900, 8980, 8600], ["20240208", 8700, 100008, 8790, 8870, 8690], ["20240213", 8720, 128363, 8750, 8830, 8660], ["20240214", 8600, 151304, 8650, 8800, 8500], ["20240215", 8540, 145982, 8740, 8760, 8330], ["20240216", 8560, 108696, 8550, 8610, 8460], ["20240219", 8620, 112240, 8500, 8740, 8500], ["20240220", 8660, 161922, 8610, 8810, 8510], ["20240221", 8480, 156841, 8570, 8660, 8470], ["20240222", 8290, 204388, 8510, 8530, 8260], ["20240223", 8220, 134037, 8380, 8500, 8210], ["20240226", 8180, 109430, 8200, 8290, 8110], ["20240227", 8120, 129410, 8180, 8240, 8070], ["20240228", 8090, 93600, 8120, 8190, 8040], ["20240229", 7950, 149130, 8040, 8090, 7940], ["20240304", 7960, 162492, 7970, 8180, 7890], ["20240305", 7900, 143234, 7900, 8000, 7820], ["20240306", 7910, 144401, 7860, 8100, 7800], ["20240307", 7770, 158854, 7900, 8030, 7750], ["20240308", 8230, 326362, 7900, 8300, 7900], ["20240311", 8320, 167520, 8230, 8420, 8210], ["20240312", 8350, 120655, 8260, 8400, 8190], ["20240313", 8150, 144681, 8380, 8380, 8080], ["20240314", 8610, 515259, 8160, 8880, 8160], ["20240315", 8290, 203032, 8530, 8530, 8170], ["20240318", 9180, 2288763, 8790, 9760, 8570], ["20240319", 9240, 1047656, 9070, 9580, 8810], ["20240320", 9360, 742057, 9240, 9600, 9160], ["20240321", 9170, 336632, 9360, 9510, 8950], ["20240322", 9110, 398358, 9070, 9440, 8890], ["20240325", 9220, 329240, 9000, 9380, 8930], ["20240326", 9070, 216064, 9230, 9230, 8990], ["20240327", 9270, 263782, 9080, 9360, 8950], ["20240328", 9040, 141831, 9290, 9300, 9030], ["20240329", 8700, 250541, 8980, 9040, 8700], ["20240401", 8780, 146103, 8760, 8920, 8600], ["20240402", 8430, 220093, 8760, 8760, 8390], ["20240403", 8200, 159476, 8350, 8420, 8200], ["20240404", 8010, 152782, 8280, 8340, 7960], ["20240405", 8030, 101536, 8010, 8110, 7960], ["20240408", 7940, 150813, 8020, 8020, 7770], ["20240409", 7770, 129127, 7940, 7990, 7770], ["20240411", 7450, 194170, 7790, 7800, 7430], ["20240412", 7360, 122760, 7440, 7590, 7340], ["20240415", 7100, 183322, 7300, 7350, 7080], ["20240416", 6920, 162436, 7040, 7080, 6840], ["20240417", 7040, 95016, 6860, 7040, 6860], ["20240418", 7150, 65627, 6980, 7200, 6980], ["20240419", 7040, 98987, 7060, 7080, 6900], ["20240422", 7260, 91968, 7130, 7310, 7110], ["20240423", 7270, 55897, 7190, 7390, 7190], ["20240424", 7380, 66291, 7340, 7460, 7290], ["20240425", 7350, 75795, 7300, 7490, 7250], ["20240426", 7280, 52005, 7460, 7460, 7230], ["20240429", 7420, 67103, 7380, 7490, 7320], ["20240430", 7510, 65272, 7430, 7520, 7390], ["20240502", 7690, 89285, 7510, 7690, 7470], ["20240503", 7680, 60946, 7750, 7750, 7600], ["20240507", 7730, 123314, 7810, 7890, 7400], ["20240508", 7430, 176778, 7000, 7440, 6990], ["20240509", 7240, 75680, 7420, 7450, 7240], ["20240510", 7170, 73024, 7320, 7330, 7130], ["20240513", 7060, 71077, 7170, 7270, 7020], ["20240514", 7120, 76473, 7060, 7280, 7040], ["20240516", 7160, 75574, 7290, 7370, 7150], ["20240517", 7270, 140460, 7290, 7430, 7200], ["20240520", 7240, 104696, 7340, 7390, 7130], ["20240521", 7130, 77011, 7240, 7290, 7060], ["20240522", 7120, 47394, 7190, 7190, 7090], ["20240523", 7120, 59518, 7180, 7180, 7010], ["20240524", 7200, 187561, 7060, 7490, 7060], ["20240527", 7190, 121494, 7130, 7240, 7000], ["20240528", 7070, 99168, 7190, 7250, 7050], ["20240529", 7060, 89786, 7190, 7190, 7060], ["20240530", 7160, 84877, 7050, 7200, 6950], ["20240531", 7110, 93310, 7230, 7260, 7110], ["20240603", 7170, 77598, 7180, 7350, 7120], ["20240604", 7100, 82728, 7230, 7230, 7100], ["20240605", 7050, 103972, 7050, 7160, 6980], ["20240607", 7310, 185694, 7050, 7400, 7050], ["20240610", 7010, 131447, 7210, 7220, 7000], ["20240611", 7010, 96554, 6980, 7190, 6980], ["20240612", 6970, 178079, 7010, 7150, 6860], ["20240613", 6890, 1116774, 6910, 7010, 6650], ["20240614", 6670, 195795, 6890, 6900, 6650], ["20240617", 6720, 88668, 6660, 6760, 6660], ["20240618", 6650, 105931, 6750, 6750, 6600], ["20240619", 6490, 132761, 6650, 6650, 6480], ["20240620", 6530, 48640, 6600, 6600, 6490], ["20240621", 6390, 92178, 6530, 6550, 6370], ["20240624", 6240, 85681, 6430, 6500, 6210], ["20240625", 6330, 56282, 6240, 6370, 6240], ["20240626", 6300, 47121, 6340, 6340, 6240], ["20240627", 6300, 158623, 6490, 6670, 6270], ["20240628", 6210, 58637, 6310, 6390, 6190], ["20240701", 6520, 243358, 6300, 6650, 6270], ["20240702", 6530, 86998, 6580, 6790, 6360], ["20240703", 6290, 114454, 6550, 6600, 6250], ["20240704", 6340, 72446, 6410, 6410, 6260], ["20240705", 6430, 130103, 6340, 6520, 6300], ["20240708", 6630, 135107, 6510, 6710, 6450], ["20240709", 6810, 207842, 6540, 6840, 6540], ["20240710", 6760, 195028, 6900, 6970, 6700], ["20240711", 7060, 414505, 6760, 7200, 6700], ["20240712", 7050, 208613, 7060, 7190, 6960], ["20240715", 7120, 114087, 7050, 7120, 6990], ["20240716", 6970, 188387, 7410, 7430, 6870], ["20240717", 7030, 154915, 6980, 7210, 6970], ["20240718", 6960, 92541, 7160, 7160, 6910], ["20240719", 7060, 205107, 6970, 7230, 6850], ["20240722", 6890, 91739, 7100, 7130, 6850], ["20240723", 6900, 90713, 6920, 7030, 6870], ["20240724", 7020, 91368, 6830, 7070, 6820], ["20240725", 7040, 86734, 6920, 7150, 6920], ["20240726", 7180, 177704, 6980, 7300, 6980], ["20240729", 7060, 62865, 7180, 7250, 7060], ["20240730", 7210, 1039121, 7030, 7730, 7010], ["20240731", 7060, 179453, 7210, 7310, 7030], ["20240801", 7050, 110004, 7070, 7250, 7040], ["20240802", 6870, 183001, 7000, 7040, 6830], ["20240805", 6060, 258181, 6700, 6870, 5840], ["20240806", 6300, 129125, 6000, 6500, 6000], ["20240807", 6700, 194509, 6250, 6940, 6200], ["20240808", 7000, 252491, 6680, 7210, 6670], ["20240809", 7100, 119036, 7000, 7160, 6990], ["20240812", 7300, 675180, 7170, 7880, 7130], ["20240813", 7070, 145534, 7220, 7310, 6960], ["20240814", 7250, 124339, 7120, 7290, 7060], ["20240816", 7600, 261302, 7350, 7630, 7270], ["20240819", 7770, 299079, 7600, 7810, 7500], ["20240820", 7780, 258444, 7880, 8040, 7660], ["20240821", 7560, 205513, 7850, 7850, 7480], ["20240822", 7440, 132268, 7560, 7630, 7340], ["20240823", 7140, 147301, 7400, 7440, 7140], ["20240826", 7200, 72485, 7150, 7300, 7080], ["20240827", 7050, 98444, 7150, 7250, 7050], ["20240828", 7060, 67539, 7060, 7220, 7050], ["20240829", 6900, 117040, 7040, 7160, 6880], ["20240830", 7070, 78203, 6910, 7140, 6910], ["20240902", 6820, 89566, 7070, 7090, 6780], ["20240903", 6630, 73316, 6910, 6910, 6620], ["20240904", 6420, 115746, 6560, 6600, 6320], ["20240905", 6270, 80828, 6430, 6460, 6220], ["20240906", 6080, 95536, 6280, 6350, 6080], ["20240909", 6260, 382385, 5910, 6810, 5910], ["20240910", 6200, 80197, 6260, 6340, 6170], ["20240911", 6210, 67220, 6210, 6400, 6200], ["20240912", 6280, 241887, 6220, 6410, 6030], ["20240913", 6140, 90899, 6230, 6290, 6090], ["20240919", 6290, 90282, 6140, 6350, 6140], ["20240920", 6370, 87046, 6400, 6440, 6280], ["20240923", 6330, 59567, 6510, 6510, 6310], ["20240924", 6360, 100379, 6330, 6570, 6290], ["20240925", 6310, 72354, 6400, 6590, 6310], ["20240926", 6380, 63415, 6390, 6450, 6310], ["20240927", 6300, 72314, 6410, 6520, 6300], ["20240930", 6160, 69044, 6250, 6290, 6130], ["20241002", 6080, 75265, 6160, 6210, 6000], ["20241004", 6200, 34539, 6100, 6250, 6080], ["20241007", 6330, 71622, 6230, 6400, 6140], ["20241008", 6410, 109434, 6310, 6610, 6310], ["20241010", 6400, 46750, 6420, 6490, 6330], ["20241011", 6310, 62190, 6450, 6460, 6300], ["20241014", 6290, 50222, 6320, 6400, 6180], ["20241015", 6290, 67100, 6240, 6370, 6230], ["20241016", 8170, 3912913, 6200, 8170, 6200], ["20241017", 9350, 23167065, 8200, 10230, 7430], ["20241018", 9350, 4035261, 9660, 9950, 9220], ["20241021", 8980, 1862829, 9500, 9510, 8720], ["20241022", 8650, 6695937, 8850, 9930, 8380], ["20241023", 8800, 3837427, 8970, 9680, 8570], ["20241024", 8900, 1976141, 8490, 9450, 8450], ["20241025", 8400, 1232330, 8800, 8840, 8100], ["20241028", 8040, 949699, 8330, 8330, 7820], ["20241029", 8110, 502432, 8040, 8130, 7810], ["20241030", 7850, 466906, 8090, 8090, 7830], ["20241031", 7320, 739512, 7640, 7710, 7220], ["20241101", 7370, 650798, 7320, 7650, 7140], ["20241104", 7450, 396098, 7370, 7470, 7140], ["20241105", 7180, 364548, 7450, 7500, 7150], ["20241106", 7070, 585735, 7270, 7380, 6910], ["20241107", 6760, 366274, 7030, 7070, 6660], ["20241108", 6950, 261419, 6760, 7090, 6760], ["20241111", 6970, 186964, 6860, 6970, 6730], ["20241112", 6480, 455329, 6900, 6970, 6440], ["20241113", 6200, 350890, 6470, 6540, 6140], ["20241114", 6080, 316138, 6150, 6500, 6050], ["20241115", 6000, 234853, 6050, 6100, 5860], ["20241118", 5980, 196803, 6000, 6090, 5830], ["20241119", 5850, 247344, 5980, 6040, 5850], ["20241120", 5730, 259977, 5810, 5990, 5720], ["20241121", 5680, 215386, 5750, 5770, 5570], ["20241122", 5650, 207879, 5680, 5770, 5590], ["20241125", 5880, 181995, 5650, 5880, 5630], ["20241126", 5880, 439687, 6000, 6230, 5860], ["20241127", 6030, 231218, 5980, 6070, 5900], ["20241128", 6050, 137855, 6030, 6120, 5950], ["20241129", 5840, 235986, 6050, 6170, 5810], ["20241202", 5900, 140423, 6000, 6050, 5860], ["20241203", 5930, 110693, 5900, 6020, 5900], ["20241204", 5730, 218124, 5770, 5850, 5650], ["20241205", 5560, 209112, 5710, 5800, 5560], ["20241206", 5350, 297631, 5510, 5690, 5250], ["20241209", 4975, 307694, 5090, 5170, 4960], ["20241210", 5240, 119462, 4975, 5300, 4975], ["20241211", 5530, 97593, 5190, 5540, 5190], ["20241212", 5500, 132333, 5550, 5660, 5400], ["20241213", 5710, 189578, 5540, 5840, 5450], ["20241216", 5720, 83332, 5710, 5790, 5660], ["20241217", 5820, 124326, 5720, 5940, 5660], ["20241218", 5810, 52254, 5800, 5850, 5740], ["20241219", 5560, 83512, 5750, 5750, 5560], ["20241220", 5320, 128714, 5540, 5600, 5320], ["20241223", 5510, 96951, 5320, 5550, 5320], ["20241224", 5360, 99322, 5450, 5490, 5330], ["20241226", 5250, 86338, 5390, 5400, 5160], ["20241227", 5230, 52578, 5170, 5300, 5140], ["20241230", 5340, 72828, 5120, 5480, 5120], ["20250102", 5350, 82376, 5450, 5460, 5260], ["20250103", 5480, 75471, 5360, 5480, 5340], ["20250106", 5740, 122870, 5480, 5740, 5430], ["20250107", 5620, 114148, 5690, 5750, 5590], ["20250108", 5700, 145431, 5660, 5840, 5600], ["20250109", 5700, 88468, 5690, 5750, 5620], ["20250110", 5620, 98651, 5800, 5840, 5600], ["20250113", 5450, 109205, 5650, 5650, 5410], ["20250114", 5420, 103740, 5430, 5500, 5360], ["20250115", 5150, 233351, 5420, 5500, 5120], ["20250116", 5200, 83537, 5190, 5260, 5180], ["20250117", 5120, 97628, 5200, 5220, 5080], ["20250120", 5130, 403401, 5150, 5170, 5050], ["20250121", 5080, 112864, 5110, 5240, 5060], ["20250122", 4830, 494546, 5060, 5090, 4825], ["20250123", 4700, 195770, 4860, 4860, 4690], ["20250124", 4700, 159161, 4700, 4800, 4650], ["20250131", 4640, 103421, 4765, 4770, 4610], ["20250203", 4470, 210914, 4620, 4640, 4410], ["20250204", 4540, 112039, 4460, 4655, 4460], ["20250205", 4620, 132691, 4600, 4670, 4525], ["20250206", 4565, 117680, 4620, 4675, 4535], ["20250207", 4485, 123301, 4525, 4560, 4460], ["20250210", 4525, 95220, 4500, 4535, 4365], ["20250211", 4490, 66641, 4550, 4580, 4490], ["20250212", 4410, 72441, 4500, 4510, 4400], ["20250213", 4370, 99071, 4375, 4440, 4365], ["20250214", 4385, 105927, 4390, 4470, 4375], ["20250217", 4475, 75695, 4385, 4510, 4385], ["20250218", 4450, 94416, 4475, 4495, 4395], ["20250219", 4455, 90084, 4425, 4470, 4415], ["20250220", 4345, 247680, 4450, 4495, 4320], ["20250221", 4390, 92588, 4375, 4470, 4305], ["20250224", 4445, 107261, 4400, 4470, 4360], ["20250225", 4425, 104345, 4445, 4465, 4370], ["20250226", 4550, 122941, 4430, 4560, 4400], ["20250227", 4495, 82636, 4530, 4560, 4450], ["20250228", 4330, 165328, 4480, 4480, 4320], ["20250304", 4195, 105024, 4335, 4420, 4155], ["20250305", 4285, 99942, 4165, 4295, 4165], ["20250306", 4205, 69851, 4290, 4290, 4150], ["20250307", 4120, 126455, 4205, 4205, 4100], ["20250310", 4170, 68194, 4120, 4170, 4085], ["20250311", 4120, 84508, 4090, 4145, 4010], ["20250312", 4100, 75544, 4080, 4200, 4050], ["20250313", 4075, 54773, 4175, 4175, 4050], ["20250314", 4065, 77741, 4075, 4145, 4040], ["20250317", 4080, 53753, 4065, 4095, 4020], ["20250318", 4130, 63973, 4080, 4155, 4055], ["20250319", 4280, 283229, 4185, 4440, 4130], ["20250320", 4185, 80966, 4260, 4280, 4155], ["20250321", 4120, 114065, 4200, 4225, 4060], ["20250324", 4125, 57840, 4195, 4200, 4020], ["20250325", 4475, 2269667, 4130, 5070, 4090], ["20250326", 4345, 461419, 4475, 4620, 4310], ["20250327", 4245, 481055, 4270, 4630, 4240], ["20250328", 4095, 221727, 4255, 4370, 4090], ["20250331", 3985, 133967, 4015, 4190, 3975], ["20250401", 4015, 51658, 4010, 4105, 3850], ["20250402", 3895, 91155, 4000, 4050, 3895], ["20250403", 3790, 107442, 3895, 3895, 3780], ["20250404", 4015, 106430, 3805, 4080, 3805], ["20250407", 3800, 118349, 3985, 4065, 3760], ["20250408", 3835, 89861, 3800, 3925, 3800], ["20250409", 3685, 97011, 3875, 3880, 3510], ["20250410", 3800, 70717, 3805, 3935, 3800], ["20250411", 3960, 112331, 3855, 4050, 3800], ["20250414", 4275, 213506, 4130, 4335, 4105], ["20250415", 4235, 99777, 4350, 4350, 4115], ["20250416", 4295, 84035, 4300, 4360, 4230], ["20250417", 4300, 91085, 4215, 4350, 4215], ["20250418", 4310, 49494, 4320, 4320, 4240], ["20250421", 4305, 80960, 4340, 4370, 4245], ["20250422", 4505, 205830, 4360, 4590, 4305], ["20250423", 4825, 229232, 4520, 4850, 4435], ["20250424", 4890, 308399, 5000, 5140, 4850], ["20250425", 4785, 134192, 4880, 4950, 4720], ["20250428", 4645, 88998, 4820, 4835, 4630], ["20250429", 4675, 76659, 4655, 4820, 4655], ["20250430", 4585, 69960, 4780, 4780, 4585], ["20250502", 4550, 53867, 4775, 4775, 4500], ["20250507", 4575, 495564, 5000, 5060, 4575], ["20250508", 4570, 81699, 4515, 4670, 4510], ["20250509", 4470, 120051, 4645, 4655, 4460], ["20250512", 4455, 62991, 4470, 4525, 4345], ["20250513", 4525, 64124, 4510, 4605, 4455], ["20250514", 4530, 53531, 4530, 4560, 4450], ["20250515", 4580, 72279, 4530, 4655, 4455], ["20250516", 4470, 48877, 4605, 4645, 4460], ["20250519", 4580, 282805, 4575, 4890, 4350], ["20250520", 4660, 83506, 4565, 4720, 4565], ["20250521", 4760, 82773, 4770, 4840, 4705], ["20250522", 5110, 560327, 4785, 5350, 4785], ["20250523", 4860, 186497, 5130, 5160, 4840], ["20250526", 4910, 87754, 4900, 5020, 4870], ["20250527", 5110, 153949, 5040, 5270, 4960], ["20250528", 4965, 111575, 5190, 5190, 4950], ["20250529", 5020, 56336, 5010, 5050, 4910], ["20250530", 4995, 46054, 5070, 5100, 4970], ["20250602", 4960, 56656, 5060, 5130, 4850], ["20250604", 4910, 69404, 4975, 4975, 4890], ["20250605", 4910, 63617, 5000, 5000, 4865], ["20250609", 4960, 85589, 4910, 4975, 4800], ["20250610", 5040, 98253, 4955, 5080, 4925], ["20250611", 5080, 51836, 5070, 5120, 5020], ["20250612", 5090, 57104, 5050, 5130, 4990], ["20250613", 4900, 124595, 5090, 5100, 4810], ["20250616", 4790, 58062, 4900, 4915, 4715], ["20250617", 4735, 83348, 4805, 5020, 4525], ["20250618", 4750, 29717, 4705, 4795, 4705], ["20250619", 4820, 30661, 4820, 4820, 4725], ["20250620", 5040, 94376, 4870, 5040, 4805], ["20250623", 4870, 61204, 5010, 5010, 4850], ["20250624", 5000, 77410, 4900, 5030, 4890], ["20250625", 5000, 45193, 5000, 5050, 4940], ["20250626", 4905, 35403, 5030, 5030, 4850], ["20250630", 4735, 39720, 4850, 4880, 4735], ["20250701", 4820, 71811, 4735, 4890, 4735], ["20250702", 4900, 44100, 4820, 4920, 4790], ["20250703", 5040, 137624, 4900, 5100, 4895], ["20250704", 4995, 53885, 5040, 5040, 4945], ["20250707", 4960, 49677, 5000, 5000, 4900], ["20250708", 4875, 60695, 4960, 5000, 4850], ["20250709", 4865, 46000, 4870, 4930, 4815], ["20250710", 4985, 70889, 4865, 5000, 4855], ["20250711", 5090, 112393, 4985, 5100, 4985], ["20250714", 4995, 82843, 5090, 5170, 4980], ["20250715", 5110, 66411, 4990, 5130, 4960], ["20250716", 5070, 61912, 5100, 5100, 4990], ["20250717", 6590, 5637483, 5100, 6590, 5070], ["20250718", 6440, 6077608, 6970, 7190, 6180], ["20250721", 6130, 1417563, 6440, 6510, 5910], ["20250722", 5900, 1535639, 6140, 6370, 5710], ["20250723", 5740, 618900, 5820, 6060, 5620], ["20250724", 5580, 1518213, 5930, 6290, 5510], ["20250725", 5420, 394675, 5600, 5640, 5390], ["20250728", 5280, 337149, 5420, 5440, 5230], ["20250729", 5210, 285186, 5350, 5370, 5150], ["20250730", 5270, 239816, 5210, 5360, 5170], ["20250731", 5170, 241681, 5250, 5250, 5100], ["20250801", 4895, 318474, 5170, 5170, 4890], ["20250804", 4870, 209391, 4905, 4985, 4805], ["20250805", 4930, 135723, 4945, 5050, 4905], ["20250806", 4960, 97294, 4950, 5000, 4880], ["20250807", 4905, 116901, 4960, 4970, 4885], ["20250808", 4985, 90387, 4940, 5020, 4915], ["20250811", 4940, 200018, 4985, 4985, 4850], ["20250812", 4875, 150882, 4940, 4980, 4835], ["20250813", 4935, 108081, 4910, 4985, 4875], ["20250814", 4970, 91622, 4985, 5020, 4920], ["20250818", 4980, 137674, 4970, 5050, 4930], ["20250819", 4900, 120623, 4960, 4980, 4855], ["20250820", 4940, 444332, 4895, 5250, 4770], ["20250821", 4980, 216721, 4940, 5160, 4850], ["20250822", 5120, 258142, 4980, 5200, 4910], ["20250825", 5170, 161804, 5120, 5230, 5080], ["20250826", 5180, 163110, 5160, 5310, 5070], ["20250828", 5490, 497552, 5210, 5600, 5210], ["20250829", 5160, 311415, 5410, 5490, 5140], ["20250901", 5070, 142834, 5110, 5170, 5060], ["20250902", 5160, 183988, 5080, 5300, 5010], ["20250903", 5220, 111137, 5200, 5280, 5170], ["20250904", 5540, 558469, 5220, 5650, 5220], ["20250905", 5470, 249298, 5530, 5590, 5410], ["20250908", 5570, 204175, 5520, 5610, 5460], ["20250909", 5580, 152518, 5600, 5630, 5480], ["20250910", 5560, 190065, 5540, 5590, 5440], ["20250911", 5600, 166837, 5560, 5650, 5450], ["20250912", 5580, 223446, 5610, 5670, 5500], ["20250915", 5430, 141833, 5580, 5630, 5390], ["20250916", 5400, 108209, 5460, 5490, 5340], ["20250917", 5340, 100795, 5400, 5430, 5280], ["20250918", 5410, 130412, 5340, 5440, 5310], ["20250919", 5470, 179959, 5410, 5550, 5350], ["20250922", 5500, 101300, 5570, 5570, 5400], ["20250923", 5630, 300472, 5480, 5700, 5480], ["20250924", 5190, 417659, 5610, 5610, 5110], ["20250925", 5120, 195563, 5210, 5220, 5060], ["20250926", 5090, 98679, 5110, 5200, 5050], ["20250929", 5710, 867391, 5400, 5800, 5210], ["20250930", 5520, 343791, 5720, 5720, 5360], ["20251001", 5370, 241035, 5620, 5620, 5330], ["20251002", 5680, 339724, 5390, 5770, 5360], ["20251010", 6160, 818384, 5710, 6350, 5700], ["20251013", 5850, 351988, 6000, 6100, 5830], ["20251014", 5570, 304557, 6020, 6140, 5490], ["20251015", 5460, 196014, 5580, 5630, 5430], ["20251016", 5280, 256834, 5500, 5510, 5280], ["20251017", 5190, 185668, 5320, 5350, 5160], ["20251020", 5270, 123753, 5160, 5300, 5150], ["20251021", 5240, 149141, 5280, 5330, 5210], ["20251022", 5240, 154846, 5290, 5290, 5100], ["20251023", 5200, 122389, 5260, 5290, 5150], ["20251024", 5170, 140995, 5190, 5250, 5120], ["20251027", 5310, 174792, 5150, 5340, 5150], ["20251028", 5400, 186797, 5300, 5420, 5230], ["20251029", 5170, 276052, 5450, 5490, 5160], ["20251030", 5070, 256140, 5170, 5250, 5050], ["20251031", 5180, 256485, 5070, 5300, 5050], ["20251103", 5030, 244198, 5200, 5200, 5010], ["20251104", 5120, 432091, 5020, 5350, 4945], ["20251105", 5210, 418147, 5300, 5400, 4975], ["20251106", 5240, 720950, 5290, 5610, 5160], ["20251107", 4860, 527321, 5180, 5180, 4820], ["20251110", 4895, 156790, 4825, 4955, 4825], ["20251111", 4630, 409186, 4975, 5010, 4555], ["20251112", 4960, 247025, 4630, 5010, 4600], ["20251113", 5230, 495623, 5010, 5390, 4950], ["20251114", 5130, 167389, 5200, 5300, 5100], ["20251117", 4965, 151669, 5130, 5130, 4940], ["20251118", 4825, 179452, 5090, 5090, 4780], ["20251119", 4800, 120093, 4830, 4885, 4670], ["20251120", 5060, 200120, 4810, 5060, 4745], ["20251121", 4915, 159807, 4955, 5000, 4830], ["20251124", 5030, 138305, 4920, 5100, 4905], ["20251125", 4890, 100372, 5060, 5170, 4850], ["20251126", 4995, 152162, 4900, 5070, 4900], ["20251127", 4965, 98460, 5030, 5030, 4905], ["20251128", 5180, 549364, 4970, 5310, 4965], ["20251201", 5030, 238071, 5280, 5280, 5010], ["20251202", 5000, 243502, 5030, 5040, 4810], ["20251203", 5100, 160220, 5000, 5140, 4905], ["20251204", 4995, 132465, 5140, 5140, 4920], ["20251205", 5040, 102612, 4910, 5040, 4910], ["20251208", 4950, 137783, 5040, 5070, 4920], ["20251209", 5070, 301810, 4940, 5180, 4915], ["20251210", 5010, 145799, 5090, 5150, 4950], ["20251211", 5100, 291144, 5010, 5240, 5010], ["20251212", 5030, 237917, 5170, 5180, 4960], ["20251215", 4965, 90424, 4950, 5030, 4920], ["20251216", 4890, 165554, 4970, 4975, 4875], ["20251217", 4805, 146537, 4925, 4925, 4790], ["20251218", 4700, 139009, 4800, 4880, 4700], ["20251219", 4815, 144757, 4700, 4910, 4640], ["20251222", 4830, 91762, 4815, 4900, 4805], ["20251223", 4720, 102008, 4850, 4895, 4720], ["20251224", 4680, 119897, 4725, 4800, 4650], ["20251226", 4635, 100798, 4680, 4750, 4630], ["20251229", 4705, 85392, 4645, 4755, 4615], ["20251230", 4685, 76180, 4680, 4790, 4660], ["20260102", 4890, 162236, 4745, 4950, 4685], ["20260105", 4780, 172044, 4850, 4855, 4685], ["20260106", 4645, 189990, 4770, 4830, 4625], ["20260107", 4570, 196282, 4670, 4700, 4525], ["20260108", 4510, 130959, 4650, 4650, 4490], ["20260109", 4470, 176599, 4525, 4595, 4430], ["20260112", 4550, 147953, 4470, 4625, 4440], ["20260113", 4510, 108518, 4550, 4605, 4465], ["20260114", 4445, 114576, 4510, 4530, 4435], ["20260115", 4415, 197557, 4450, 4470, 4340], ["20260116", 4370, 133515, 4415, 4470, 4345], ["20260119", 4285, 221869, 4370, 4450, 4220], ["20260120", 4465, 245153, 4285, 4575, 4270], ["20260121", 4285, 170041, 4465, 4470, 4250], ["20260122", 4280, 160288, 4300, 4370, 4230], ["20260123", 4595, 301160, 4320, 4660, 4290], ["20260126", 4870, 472057, 4700, 4925, 4645], ["20260127", 4980, 384967, 4870, 5050, 4800], ["20260128", 5130, 484455, 4980, 5280, 4900], ["20260129", 5330, 686689, 5150, 5500, 4960], ["20260130", 5040, 334150, 5280, 5290, 4920], ["20260202", 4820, 322038, 4800, 5090, 4790], ["20260203", 4760, 274158, 4860, 4940, 4620], ["20260204", 4730, 220342, 4705, 4790, 4600], ["20260205", 4630, 125045, 4730, 4785, 4605], ["20260206", 4420, 189577, 4600, 4630, 4380], ["20260209", 4500, 102370, 4500, 4600, 4455], ["20260210", 4710, 158134, 4500, 4780, 4500], ["20260211", 4640, 118850, 4675, 4750, 4635], ["20260212", 4585, 89236, 4675, 4695, 4510], ["20260213", 4420, 206407, 4580, 4580, 4410], ["20260219", 4510, 218184, 4420, 4520, 4320], ["20260220", 4455, 121449, 4510, 4510, 4395], ["20260223", 4605, 326047, 4550, 4815, 4550], ["20260224", 4515, 92478, 4600, 4600, 4505], ["20260225", 4560, 169297, 4640, 4640, 4480], ["20260226", 4435, 236600, 4515, 4515, 4405], ["20260227", 4370, 177733, 4435, 4435, 4320], ["20260303", 4365, 253243, 4370, 4560, 4220], ["20260304", 4680, 4455317, 4355, 5500, 4230], ["20260305", 4660, 1181491, 5090, 5100, 4605], ["20260306", 5080, 1445555, 4700, 5260, 4530], ["20260309", 4860, 570911, 4900, 5260, 4805], ["20260310", 4920, 339084, 5100, 5130, 4845], ["20260311", 5020, 399670, 4920, 5100, 4885], ["20260312", 4760, 348455, 5020, 5060, 4695], ["20260313", 4885, 261466, 4660, 5010, 4605], ["20260316", 4825, 156416, 4885, 4950, 4790], ["20260317", 4815, 237364, 4940, 5030, 4800], ["20260318", 4765, 264071, 4880, 4985, 4715], ["20260319", 4575, 281808, 4770, 4770, 4520], ["20260320", 4660, 370007, 4585, 4905, 4585], ["20260323", 4365, 239825, 4620, 4620, 4365], ["20260324", 4565, 177999, 4390, 4620, 4390], ["20260325", 4750, 200861, 4570, 4810, 4570], ["20260326", 5020, 1100601, 4745, 5500, 4700], ["20260327", 4990, 279510, 5140, 5140, 4830], ["20260330", 4875, 172722, 4970, 5000, 4700], ["20260331", 4630, 154567, 4855, 4855, 4615], ["20260401", 4760, 122675, 4680, 4835, 4670], ["20260402", 4535, 191908, 4930, 4930, 4520], ["20260403", 4630, 106181, 4580, 4650, 4540], ["20260406", 4620, 99334, 4630, 4725, 4480], ["20260407", 4595, 115292, 4575, 4710, 4540], ["20260408", 4615, 155771, 4625, 4710, 4550], ["20260409", 4635, 118485, 4645, 4695, 4550], ["20260410", 4860, 214258, 4645, 4865, 4645], ["20260413", 4875, 188804, 4870, 4990, 4775], ["20260414", 4995, 179449, 4885, 5010, 4875], ["20260415", 6390, 7239941, 4995, 6490, 4995], ["20260416", 6560, 3286625, 6510, 6830, 6060], ["20260417", 7100, 2875082, 6770, 7490, 6440], ["20260420", 6520, 1411015, 7100, 7190, 6450], ["20260421", 6080, 886714, 6720, 6720, 6020], ["20260422", 5720, 867947, 6080, 6090, 5660], ["20260423", 5950, 760324, 5790, 6190, 5700], ["20260424", 5680, 669670, 5920, 5920, 5600], ["20260427", 5740, 465313, 5680, 5900, 5610], ["20260428", 5710, 297603, 5690, 5870, 5660], ["20260429", 5600, 349455, 5710, 5750, 5360], ["20260430", 5430, 368932, 5600, 5630, 5400], ["20260504", 5250, 346986, 5440, 5540, 5250], ["20260506", 5120, 418217, 5240, 5450, 5110], ["20260507", 5200, 265452, 5140, 5300, 5110], ["20260508", 5300, 351500, 5200, 5400, 5140], ["20260511", 5350, 349334, 5300, 5430, 5120], ["20260512", 5190, 573041, 5400, 5400, 4990], ["20260513", 5040, 383016, 5250, 5410, 5010], ["20260514", 5010, 298726, 5040, 5240, 4990], ["20260515", 4760, 463986, 5070, 5070, 4700], ["20260518", 4365, 784475, 4715, 4800, 4300], ["20260519", 4240, 385378, 4365, 4370, 4155], ["20260520", 4100, 217976, 4240, 4245, 4050], ["20260521", 3910, 509749, 4110, 4225, 3900], ["20260522", 4175, 353254, 3950, 4260, 3945], ["20260526", 4005, 378545, 4255, 4310, 3980], ["20260527", 3855, 354905, 4005, 4100, 3830], ["20260528", 3855, 357277, 3965, 3970, 3600], ["20260529", 3660, 261046, 3855, 3905, 3640], ["20260601", 3530, 382575, 3660, 3660, 3445], ["20260602", 3495, 171615, 3530, 3535, 3410], ["20260604", 3490, 157218, 3490, 3620, 3460], ["20260605", 3340, 179375, 3460, 3460, 3305], ["20260608", 2840, 649282, 3105, 3290, 2815], ["20260609", 3010, 285657, 2850, 3135, 2850], ["20260610", 2990, 121012, 3010, 3085, 2910], ["20260611", 3020, 102381, 2915, 3035, 2900], ["20260612", 3005, 170015, 3025, 3145, 3005], ["20260615", 2995, 165049, 3150, 3160, 2970], ["20260616", 3050, 129178, 2995, 3085, 2960], ["20260617", 3195, 285135, 3095, 3240, 2985], ["20260618", 2885, 361754, 3195, 3200, 2855], ["20260619", 2760, 409163, 2875, 2900, 2585], ["20260622", 2650, 112187, 2760, 2800, 2645], ["20260623", 2515, 221067, 2700, 2700, 2500], ["20260624", 2550, 169295, 2515, 2585, 2475], ["20260625", 2450, 194017, 2550, 2620, 2395], ["20260626", 2300, 256777, 2450, 2450, 2210], ["20260629", 2650, 224586, 2300, 2660, 2250], ["20260630", 2525, 148089, 2585, 2670, 2500], ["20260701", 2540, 115503, 2500, 2630, 2425], ["20260702", 2455, 114038, 2520, 2550, 2450], ["20260703", 2490, 103512, 2520, 2520, 2320], ["20260706", 2475, 84476, 2510, 2520, 2395], ["20260707", 2425, 106911, 2475, 2510, 2370], ["20260708", 2325, 82607, 2410, 2425, 2300], ["20260709", 2310, 57148, 2295, 2390, 2275], ["20260710", 2415, 64974, 2345, 2470, 2340], ["20260713", 2275, 109929, 2415, 2460, 2255], ["20260714", 2195, 130664, 2275, 2280, 2140], ["20260715", 2325, 87531, 2200, 2365, 2200], ["20260716", 2350, 101088, 2330, 2445, 2285], ["20260720", 2290, 69586, 2345, 2410, 2265], ["20260721", 2355, 84503, 2285, 2390, 2230], ["20260722", 2340, 61053, 2355, 2415, 2335], ["20260723", 2430, 88268, 2340, 2480, 2340], ["20260724", 2475, 74870, 2485, 2545, 2420], ["20260727", 2440, 58762, 2500, 2535, 2415], ["20260728", 2350, 101287, 2455, 2455, 2315], ["20260729", 2345, 155300, 2335, 2420, 2220], ["20260730", 2340, 119286, 2300, 2490, 2300], ["20260731", 2465, 103150, 2410, 2465, 2330], ["20260803", 2465, 60192, 2505, 2580, 2400], ["20260804", 2640, 129460, 2415, 2680, 2415], ["20260805", 2670, 95908, 2690, 2745, 2655], ["20260806", 2685, 98060, 2690, 2725, 2530], ["20260807", 2640, 86502, 2685, 2715, 2600], ["20260810", 2720, 140324, 2650, 2770, 2640], ["20260811", 2755, 124438, 2765, 2810, 2710], ["20260812", 2655, 102767, 2755, 2755, 2640], ["20260813", 2625, 87397, 2690, 2715, 2610], ["20260814", 2620, 77260, 2680, 2680, 2590], ["20260818", 2555, 95640, 2620, 2665, 2510], ["20260819", 2480, 107707, 2590, 2590, 2470], ["20260820", 3000, 3250742, 3100, 3220, 2795], ["20260821", 3325, 5293631, 3055, 3880, 2870], ["20260824", 3150, 918612, 3325, 3555, 3070], ["20260825", 2850, 561520, 3150, 3160, 2735], ["20260826", 2950, 322078, 2920, 3025, 2840], ["20260827", 2755, 401198, 2910, 2920, 2730], ["20260828", 2735, 164089, 2760, 2800, 2720], ["20260831", 2645, 221151, 2740, 2740, 2545], ["20260901", 3010, 1341470, 2735, 3260, 2640], ["20260902", 2815, 351736, 3030, 3030, 2812], ["20260903", 3260, 3331659, 2845, 3630, 2735], ["20260904", 3020, 622684, 3290, 3320, 3005], ["20260907", 3055, 301263, 3020, 3155, 2960], ["20260908", 2960, 353349, 3055, 3055, 2905], ["20260909", 2960, 119853, 3020, 3020, 2870], ["20260910", 2890, 163964, 2980, 2980, 2860], ["20260911", 2835, 101847, 2900, 2900, 2815], ["20260914", 2790, 112257, 2835, 2895, 2720], ["20260915", 2805, 94595, 2865, 2905, 2800], ["20260916", 2795, 89293, 2800, 2810, 2720], ["20260917", 2835, 66861, 2800, 2870, 2775], ["20260918", 2900, 192278, 2920, 2920, 2775], ["20260921", 2990, 223674, 2895, 3045, 2800], ["20260922", 2725, 439623, 2975, 2990, 2680], ["20260923", 2735, 113839, 2730, 2775, 2700], ["20260928", 2770, 195805, 2740, 2845, 2740], ["20260929", 2675, 105428, 2770, 2770, 2640], ["20260930", 2720, 64329, 2710, 2775, 2675], ["20261001", 2805, 121310, 2700, 2810, 2700], ["20261002", 2770, 85263, 2805, 2875, 2750], ["20261006", 2835, 76301, 2815, 2850, 2760], ["20261007", 3015, 2089786, 2985, 3625, 2980], ["20261008", 2905, 182019, 3005, 3015, 2900], ["20261012", 2775, 141400, 2980, 2980, 2770], ["20261013", 2740, 144732, 2740, 2800, 2640], ["20261014", 2690, 118273, 2760, 2820, 2665], ["20261015", 2580, 186558, 2585, 2675, 2510]], "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/095700.json", "page_url": "https://aikstockdata.com/s/095700", "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"}