{"schema_version": "1.0", "@type": "Dataset", "code": "141000", "name_ko": "비아트론", "name": "비아트론(141000) 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", 10850, 117858, 10850, 11050, 10600], ["20200103", 10650, 107079, 11000, 11000, 10500], ["20200106", 10400, 62869, 10350, 10550, 10250], ["20200107", 10400, 59280, 10450, 10700, 10250], ["20200108", 9950, 168442, 10250, 10350, 9820], ["20200109", 10350, 62039, 10250, 10450, 10150], ["20200110", 10500, 56118, 10450, 10700, 10300], ["20200113", 10350, 46974, 10450, 10600, 10250], ["20200114", 10350, 57013, 10450, 10650, 10300], ["20200115", 10250, 34561, 10400, 10450, 10150], ["20200116", 10250, 48189, 10250, 10400, 10200], ["20200117", 10600, 120397, 10350, 10650, 10150], ["20200120", 10300, 126676, 10800, 10800, 10250], ["20200121", 10100, 45776, 10300, 10350, 10100], ["20200122", 10150, 58680, 10050, 10150, 10000], ["20200123", 9960, 77645, 10150, 10150, 9950], ["20200128", 9370, 129281, 9580, 9740, 9310], ["20200129", 9390, 64478, 9530, 9550, 9350], ["20200130", 9020, 77318, 9390, 9440, 8980], ["20200131", 8800, 75611, 9020, 9190, 8800], ["20200203", 8830, 80606, 8650, 9000, 8570], ["20200204", 9150, 51937, 8820, 9190, 8820], ["20200205", 9100, 59806, 9250, 9340, 9070], ["20200206", 9260, 33646, 9220, 9350, 9150], ["20200207", 9370, 62483, 9260, 9470, 8930], ["20200210", 9330, 57587, 9250, 9450, 9250], ["20200211", 9320, 44129, 9330, 9440, 9310], ["20200212", 9710, 72883, 9410, 9720, 9320], ["20200213", 9620, 64974, 9690, 9850, 9560], ["20200214", 9990, 141086, 9640, 10100, 9630], ["20200217", 10050, 80670, 9980, 10100, 9800], ["20200218", 9950, 60317, 10000, 10000, 9850], ["20200219", 10450, 184126, 9980, 10500, 9900], ["20200220", 10400, 153852, 10350, 10750, 10350], ["20200221", 10100, 84178, 10200, 10600, 10100], ["20200224", 9800, 140226, 9630, 9920, 9630], ["20200225", 9960, 55528, 9720, 10000, 9670], ["20200226", 10050, 104048, 9810, 10100, 9530], ["20200227", 9720, 123254, 10050, 10150, 9640], ["20200228", 9130, 106346, 9410, 9590, 9000], ["20200302", 9410, 64190, 8970, 9460, 8970], ["20200303", 9500, 52336, 9740, 9740, 9500], ["20200304", 9900, 92622, 9420, 9980, 9420], ["20200305", 9880, 38340, 10050, 10050, 9780], ["20200306", 9520, 69041, 9720, 9850, 9450], ["20200309", 9000, 93143, 9280, 9350, 8950], ["20200310", 9000, 106271, 8810, 9040, 8750], ["20200311", 8570, 85692, 9000, 9050, 8540], ["20200312", 7700, 229816, 8570, 8620, 7630], ["20200313", 7100, 239122, 7200, 7380, 6490], ["20200316", 6910, 162592, 7520, 7600, 6770], ["20200317", 6910, 114208, 6300, 7080, 6300], ["20200318", 6510, 97952, 6910, 7080, 6510], ["20200319", 5030, 310953, 6510, 6790, 4950], ["20200320", 5500, 236954, 5180, 5540, 4900], ["20200323", 5050, 153057, 4900, 5170, 4850], ["20200324", 5800, 139814, 5230, 5800, 5050], ["20200325", 6110, 137429, 6050, 6200, 5910], ["20200326", 6390, 131963, 6120, 6630, 5980], ["20200327", 6370, 114120, 6860, 6860, 6270], ["20200330", 6600, 63361, 6340, 6600, 6000], ["20200331", 6700, 74628, 6700, 6880, 6630], ["20200401", 6500, 104165, 6770, 6830, 6470], ["20200402", 6500, 68809, 6500, 6510, 6280], ["20200403", 6660, 93383, 6890, 6890, 6500], ["20200406", 6920, 85280, 6640, 6930, 6640], ["20200407", 7170, 90295, 7100, 7270, 6960], ["20200408", 7220, 63617, 7170, 7400, 7070], ["20200409", 7360, 72934, 7350, 7490, 7290], ["20200410", 7400, 117911, 7380, 7510, 7210], ["20200413", 7150, 133390, 7570, 7570, 7140], ["20200414", 7230, 52032, 7170, 7330, 7140], ["20200416", 7280, 60768, 7230, 7280, 7050], ["20200417", 7430, 88880, 7370, 7500, 7310], ["20200420", 7420, 77959, 7490, 7630, 7410], ["20200421", 7220, 80843, 7400, 7440, 6990], ["20200422", 7270, 43639, 7090, 7280, 7000], ["20200423", 7410, 47654, 7330, 7440, 7320], ["20200424", 7250, 43387, 7380, 7430, 7140], ["20200427", 7240, 33657, 7290, 7290, 7160], ["20200428", 7220, 45969, 7250, 7300, 7150], ["20200429", 7220, 33190, 7220, 7310, 7190], ["20200504", 7280, 39685, 7150, 7290, 7030], ["20200506", 7420, 66911, 7330, 7460, 7330], ["20200507", 7620, 99245, 7420, 7620, 7350], ["20200508", 7850, 101845, 7680, 8010, 7670], ["20200511", 8000, 118557, 7830, 8050, 7700], ["20200512", 7940, 65971, 8010, 8100, 7760], ["20200513", 7920, 59528, 7790, 7920, 7650], ["20200514", 7980, 161047, 7770, 8120, 7750], ["20200515", 7980, 85351, 8180, 8180, 7930], ["20200518", 7900, 69480, 7980, 8000, 7780], ["20200519", 8220, 95290, 7990, 8220, 7880], ["20200520", 8920, 275483, 8450, 8970, 8410], ["20200521", 9250, 207941, 9030, 9300, 8980], ["20200522", 8900, 147819, 9300, 9300, 8850], ["20200525", 9100, 87409, 8940, 9190, 8940], ["20200526", 9200, 75056, 9100, 9200, 9000], ["20200527", 9240, 88337, 9220, 9250, 9080], ["20200528", 9180, 180526, 9220, 9630, 8900], ["20200529", 8860, 92788, 9060, 9140, 8780], ["20200601", 9300, 123030, 8870, 9300, 8680], ["20200602", 9200, 62704, 9280, 9280, 9110], ["20200603", 9160, 114816, 9290, 9290, 9030], ["20200604", 9180, 102161, 9190, 9280, 9000], ["20200605", 9140, 36989, 9120, 9150, 9010], ["20200608", 9070, 53129, 9140, 9180, 9070], ["20200609", 9140, 62599, 9140, 9260, 9040], ["20200610", 9170, 63130, 9200, 9240, 9080], ["20200611", 9420, 161069, 9170, 9560, 9090], ["20200612", 9010, 149330, 8990, 9040, 8890], ["20200615", 8280, 171368, 9000, 9010, 8110], ["20200616", 8680, 118374, 8400, 8680, 8330], ["20200617", 8600, 79213, 8580, 8730, 8350], ["20200618", 8480, 50048, 8490, 8660, 8470], ["20200619", 8530, 38957, 8660, 8660, 8370], ["20200622", 8380, 34474, 8530, 8530, 8340], ["20200623", 8310, 56347, 8400, 8580, 8310], ["20200624", 8650, 108085, 8570, 8660, 8310], ["20200625", 8630, 61577, 8460, 8680, 8430], ["20200626", 8570, 41741, 8730, 8730, 8510], ["20200629", 8570, 91144, 8560, 8760, 8450], ["20200630", 8580, 75307, 8620, 8730, 8500], ["20200701", 8890, 137623, 8530, 9040, 8530], ["20200702", 8750, 82450, 8990, 8990, 8710], ["20200703", 8900, 63376, 8760, 8940, 8730], ["20200706", 9950, 1275934, 8900, 10700, 8830], ["20200707", 10000, 1096220, 10450, 10800, 9980], ["20200708", 10150, 321471, 9950, 10250, 9810], ["20200709", 10150, 285806, 10350, 10400, 10100], ["20200710", 10400, 508530, 10350, 10600, 10250], ["20200713", 10350, 274442, 10400, 10650, 10150], ["20200714", 10000, 213542, 10300, 10300, 9980], ["20200715", 10150, 140515, 10100, 10250, 10000], ["20200716", 10000, 116582, 10200, 10200, 9940], ["20200717", 9910, 130452, 10000, 10000, 9790], ["20200720", 9870, 100912, 9920, 9990, 9680], ["20200721", 9760, 133032, 9930, 9930, 9710], ["20200722", 10050, 260037, 9800, 10300, 9700], ["20200723", 10050, 87958, 10050, 10150, 9910], ["20200724", 9730, 162029, 9980, 9980, 9650], ["20200727", 9870, 82337, 9730, 10050, 9730], ["20200728", 9950, 128367, 9980, 10200, 9880], ["20200729", 9920, 107466, 9970, 10050, 9820], ["20200730", 9790, 81615, 9980, 10000, 9780], ["20200731", 9710, 61452, 9800, 9840, 9710], ["20200803", 9620, 75436, 9670, 9810, 9620], ["20200804", 9680, 82971, 9630, 9690, 9600], ["20200805", 9650, 59055, 9680, 9810, 9610], ["20200806", 9590, 71984, 9650, 9740, 9590], ["20200807", 9500, 121917, 9600, 9630, 9410], ["20200810", 9330, 159630, 9500, 9510, 9240], ["20200811", 9170, 135747, 9430, 9430, 9120], ["20200812", 9070, 180332, 9100, 9200, 8870], ["20200813", 9350, 159307, 9150, 9430, 9120], ["20200814", 9660, 348429, 9460, 9810, 9400], ["20200818", 9200, 196963, 9680, 9750, 8800], ["20200819", 9190, 123691, 9360, 9360, 9090], ["20200820", 8540, 214169, 9170, 9250, 8490], ["20200821", 8540, 82015, 8620, 8700, 8310], ["20200824", 8810, 114758, 8540, 8850, 8250], ["20200825", 8880, 132285, 8930, 8930, 8800], ["20200826", 8820, 72780, 8890, 8900, 8660], ["20200827", 8600, 91404, 8820, 8850, 8600], ["20200828", 8730, 65235, 8630, 8790, 8600], ["20200831", 8620, 98913, 8750, 8790, 8600], ["20200901", 8520, 106556, 8620, 8650, 8460], ["20200902", 8990, 174828, 8570, 8990, 8570], ["20200903", 9050, 148402, 9010, 9250, 9010], ["20200904", 9080, 135019, 8700, 9150, 8620], ["20200907", 9340, 160123, 9080, 9340, 9050], ["20200908", 9760, 383965, 9400, 9830, 9340], ["20200909", 9700, 225654, 9500, 9890, 9450], ["20200910", 10350, 942340, 10200, 10550, 10050], ["20200911", 10250, 393671, 10350, 10450, 9950], ["20200914", 10150, 145003, 10300, 10350, 10050], ["20200915", 10100, 182684, 10200, 10250, 9970], ["20200916", 10600, 588425, 10100, 10800, 10100], ["20200917", 10400, 188569, 10500, 10650, 10200], ["20200918", 10200, 201714, 10400, 10450, 10000], ["20200921", 9800, 169195, 10200, 10200, 9740], ["20200922", 9350, 149611, 9780, 9890, 9290], ["20200923", 9380, 105518, 9490, 9570, 9210], ["20200924", 8990, 153966, 9200, 9280, 8930], ["20200925", 9110, 41259, 9050, 9250, 9020], ["20200928", 9260, 69837, 9210, 9320, 9140], ["20200929", 9270, 66355, 9260, 9320, 9180], ["20201005", 9680, 117888, 9320, 9760, 9320], ["20201006", 9690, 73244, 9740, 9850, 9650], ["20201007", 9730, 41667, 9720, 9780, 9610], ["20201008", 9730, 67619, 9810, 9850, 9640], ["20201012", 9760, 134234, 9850, 10100, 9180], ["20201013", 9630, 67562, 9790, 9810, 9510], ["20201014", 9480, 69320, 9630, 9660, 9450], ["20201015", 9240, 116111, 9480, 9550, 9210], ["20201016", 9180, 68974, 9320, 9320, 9040], ["20201019", 9200, 36251, 9210, 9330, 9120], ["20201020", 9310, 51758, 9160, 9340, 9110], ["20201021", 9400, 38947, 9400, 9410, 9240], ["20201022", 9210, 49948, 9400, 9410, 9200], ["20201023", 9210, 41481, 9280, 9300, 9070], ["20201026", 8870, 72343, 9240, 9240, 8870], ["20201027", 8790, 92828, 8850, 8900, 8600], ["20201028", 8750, 80406, 8790, 8790, 8640], ["20201029", 8750, 35785, 8520, 8760, 8520], ["20201030", 8560, 37608, 8830, 8840, 8560], ["20201102", 8640, 35117, 8560, 8710, 8510], ["20201103", 8900, 42687, 8640, 8970, 8640], ["20201104", 8890, 20829, 8950, 8960, 8840], ["20201105", 9030, 23434, 8890, 9040, 8890], ["20201106", 8960, 26676, 9030, 9130, 8880], ["20201109", 9090, 61644, 9020, 9110, 8970], ["20201110", 9120, 45432, 9100, 9130, 9020], ["20201111", 9080, 38073, 9120, 9180, 9010], ["20201112", 9120, 27192, 9080, 9190, 9080], ["20201113", 9470, 181284, 9160, 9530, 9020], ["20201116", 9780, 259253, 9740, 9800, 9690], ["20201117", 9600, 166686, 9850, 9850, 9530], ["20201118", 9770, 117913, 9600, 9840, 9600], ["20201119", 9750, 75390, 9760, 9780, 9630], ["20201120", 9670, 95054, 9750, 9820, 9630], ["20201123", 9570, 101857, 9630, 9670, 9500], ["20201124", 9680, 111012, 9570, 9770, 9550], ["20201125", 9580, 124894, 9790, 9870, 9470], ["20201126", 9430, 98363, 9520, 9620, 9400], ["20201127", 9440, 119134, 9430, 9440, 9330], ["20201130", 10100, 764613, 9620, 10250, 9620], ["20201201", 10300, 419663, 10100, 10350, 9950], ["20201202", 10300, 206724, 10300, 10400, 10100], ["20201203", 10350, 216437, 10450, 10500, 10200], ["20201204", 10250, 252245, 10400, 10450, 10100], ["20201207", 10050, 162235, 10300, 10350, 9990], ["20201208", 10050, 148261, 9860, 10100, 9850], ["20201209", 10100, 129632, 10100, 10100, 9940], ["20201210", 9910, 212386, 9990, 10100, 9860], ["20201211", 10350, 329275, 9950, 10400, 9920], ["20201214", 10250, 213948, 10250, 10350, 10050], ["20201215", 10150, 165193, 10250, 10250, 10000], ["20201216", 10700, 590438, 10250, 10700, 10150], ["20201217", 11050, 577761, 10750, 11150, 10650], ["20201218", 11150, 234895, 11200, 11250, 10900], ["20201221", 11100, 350224, 11200, 11450, 10950], ["20201222", 10550, 283644, 11000, 11000, 10450], ["20201223", 10500, 294648, 10550, 10850, 10350], ["20201224", 10550, 138587, 10600, 10650, 10450], ["20201228", 10600, 235144, 10600, 10700, 10450], ["20201229", 10700, 215240, 10850, 10850, 10600], ["20201230", 10900, 233042, 10700, 10950, 10650], ["20210104", 11150, 364944, 10950, 11400, 10900], ["20210105", 11200, 268292, 11100, 11350, 10950], ["20210106", 10800, 314196, 11350, 11350, 10800], ["20210107", 10950, 168882, 10900, 11050, 10800], ["20210108", 11600, 821683, 11050, 11750, 10700], ["20210111", 11100, 439116, 11700, 11700, 10750], ["20210112", 11100, 176705, 10950, 11300, 10800], ["20210113", 11050, 97498, 11200, 11200, 10900], ["20210114", 11300, 169697, 11100, 11400, 11000], ["20210115", 11050, 117717, 11350, 11450, 11000], ["20210118", 10600, 224662, 10800, 10900, 10500], ["20210119", 10700, 111786, 10600, 10800, 10400], ["20210120", 11200, 210282, 10850, 11200, 10750], ["20210121", 11200, 121181, 11250, 11300, 11050], ["20210122", 10950, 179929, 11200, 11250, 10800], ["20210125", 11600, 467684, 11150, 11700, 11050], ["20210126", 11850, 434238, 11600, 12000, 11450], ["20210127", 11550, 229307, 11850, 12000, 11450], ["20210128", 11150, 277652, 11150, 11550, 10950], ["20210129", 11050, 348018, 11500, 11550, 10750], ["20210201", 11750, 339212, 11300, 11750, 11050], ["20210202", 11600, 367490, 11950, 12050, 11450], ["20210203", 11600, 189977, 11650, 11800, 11400], ["20210204", 11850, 431168, 11600, 12150, 11600], ["20210205", 11950, 258441, 11950, 12350, 11900], ["20210208", 11750, 295110, 12000, 12250, 11550], ["20210209", 11800, 168515, 11900, 12150, 11700], ["20210210", 11650, 132194, 11800, 11850, 11550], ["20210215", 12450, 589318, 11650, 12600, 11650], ["20210216", 12900, 401109, 12450, 13050, 12450], ["20210217", 12900, 503147, 13250, 13250, 12850], ["20210218", 13150, 656868, 13350, 13650, 13050], ["20210219", 13100, 244182, 13150, 13150, 12700], ["20210222", 12500, 315757, 13250, 13300, 12450], ["20210223", 12400, 187577, 12350, 12600, 12150], ["20210224", 11650, 271462, 12500, 12600, 11650], ["20210225", 12000, 144999, 12000, 12050, 11750], ["20210226", 11550, 182769, 11550, 11650, 11350], ["20210302", 11450, 216888, 11900, 12000, 11350], ["20210303", 11700, 109808, 11500, 11750, 11450], ["20210304", 11400, 155132, 11550, 11600, 11300], ["20210305", 11200, 180969, 11200, 11300, 10850], ["20210308", 10950, 126057, 11400, 11500, 10800], ["20210309", 10700, 154386, 10850, 11000, 10450], ["20210310", 10650, 92416, 11000, 11100, 10550], ["20210311", 11000, 94062, 10650, 11200, 10650], ["20210312", 11250, 112209, 11150, 11300, 11000], ["20210315", 11300, 82988, 11300, 11400, 11100], ["20210316", 11350, 182807, 11500, 11550, 11300], ["20210317", 11150, 199430, 11450, 11450, 11150], ["20210318", 11100, 176476, 11250, 11250, 11000], ["20210319", 11250, 84462, 10900, 11300, 10850], ["20210322", 11200, 149318, 11300, 11300, 11050], ["20210323", 11000, 104581, 11300, 11350, 11000], ["20210324", 11150, 116690, 10950, 11250, 10850], ["20210325", 11100, 96403, 11100, 11200, 10950], ["20210326", 11100, 94630, 11100, 11300, 10950], ["20210329", 11200, 102463, 11200, 11250, 11000], ["20210330", 11300, 90426, 11200, 11300, 11150], ["20210331", 11200, 98699, 11200, 11300, 11100], ["20210401", 11050, 145444, 11350, 11350, 11000], ["20210402", 11800, 435337, 11200, 11800, 11150], ["20210405", 12000, 261691, 12000, 12150, 11750], ["20210406", 12000, 124547, 12150, 12200, 11850], ["20210407", 12050, 170605, 12100, 12100, 11850], ["20210408", 12000, 116741, 12200, 12200, 11950], ["20210409", 12000, 156097, 12150, 12150, 11750], ["20210412", 11950, 147813, 12050, 12100, 11800], ["20210413", 12300, 244232, 11900, 12300, 11850], ["20210414", 12800, 351109, 12350, 12800, 12200], ["20210415", 12650, 204509, 12900, 12900, 12550], ["20210416", 12350, 195524, 12700, 12750, 12350], ["20210419", 12650, 173402, 12400, 12850, 12400], ["20210420", 12750, 108448, 12650, 12800, 12450], ["20210421", 12450, 162092, 12800, 12850, 12350], ["20210422", 12350, 163465, 12550, 12650, 12300], ["20210423", 12400, 121872, 12300, 12700, 12250], ["20210426", 12650, 146694, 12650, 12750, 12600], ["20210427", 12500, 127598, 12700, 12700, 12400], ["20210428", 12100, 251671, 12550, 12550, 12000], ["20210429", 11950, 158727, 12100, 12200, 11750], ["20210430", 12100, 113019, 12000, 12150, 11850], ["20210503", 11900, 136565, 12100, 12400, 11850], ["20210504", 12050, 150564, 11900, 12100, 11700], ["20210506", 12200, 110707, 11950, 12200, 11950], ["20210507", 12200, 70176, 12200, 12250, 12050], ["20210510", 12100, 155208, 12200, 12250, 11900], ["20210511", 11850, 153864, 11950, 11950, 11700], ["20210512", 11650, 224210, 11800, 11800, 11400], ["20210513", 11400, 134311, 11400, 11550, 11200], ["20210514", 11700, 95579, 11450, 11700, 11400], ["20210517", 11500, 242834, 11800, 11850, 11400], ["20210518", 11550, 148967, 11400, 11600, 11350], ["20210520", 11550, 76424, 11400, 11600, 11400], ["20210521", 11550, 90409, 11650, 11700, 11350], ["20210524", 11150, 134008, 11550, 11550, 11050], ["20210525", 11250, 49196, 11200, 11250, 11100], ["20210526", 11250, 48871, 11250, 11300, 11150], ["20210527", 11050, 96353, 11250, 11250, 10950], ["20210528", 11100, 108139, 11000, 11200, 11000], ["20210531", 11150, 78799, 11150, 11200, 11000], ["20210601", 11450, 119999, 11200, 11450, 11150], ["20210602", 11400, 58318, 11500, 11550, 11300], ["20210603", 11650, 112899, 11450, 11650, 11350], ["20210604", 11600, 79787, 11650, 11700, 11450], ["20210607", 11600, 56280, 11650, 11700, 11500], ["20210608", 11550, 61268, 11550, 11600, 11450], ["20210609", 11400, 77665, 11550, 11650, 11250], ["20210610", 11150, 97175, 11400, 11400, 11150], ["20210611", 11250, 42909, 11200, 11300, 11200], ["20210614", 11250, 57315, 11250, 11250, 11150], ["20210615", 11250, 48975, 11250, 11250, 11100], ["20210616", 11200, 46602, 11250, 11250, 11100], ["20210617", 11150, 61613, 11150, 11200, 11050], ["20210618", 11200, 91543, 11150, 11200, 11100], ["20210621", 11600, 315565, 11150, 11650, 11100], ["20210622", 11550, 190972, 11700, 11700, 11400], ["20210623", 11450, 123021, 11600, 11600, 11400], ["20210624", 11400, 130187, 11500, 11500, 11350], ["20210625", 11450, 90834, 11400, 11500, 11350], ["20210628", 11500, 121986, 11500, 11500, 11350], ["20210629", 11500, 169193, 11600, 11600, 11450], ["20210630", 11750, 269503, 11500, 11900, 11500], ["20210701", 11700, 91185, 11800, 11800, 11550], ["20210702", 11650, 174683, 11700, 11850, 11600], ["20210705", 11750, 100991, 11700, 11750, 11600], ["20210706", 11800, 101163, 11750, 11850, 11700], ["20210707", 11700, 105126, 11800, 11800, 11600], ["20210708", 11450, 141671, 11700, 11750, 11300], ["20210709", 11250, 159763, 11250, 11400, 11050], ["20210712", 11250, 66031, 11200, 11300, 11200], ["20210713", 11350, 86548, 11250, 11350, 11150], ["20210714", 11300, 93355, 11300, 11300, 11150], ["20210715", 11250, 224643, 11250, 11350, 11150], ["20210716", 11200, 93586, 11250, 11250, 11150], ["20210719", 11200, 78039, 11150, 11200, 11050], ["20210720", 11150, 77579, 11050, 11200, 11050], ["20210721", 11250, 129626, 11200, 11250, 11050], ["20210722", 11400, 205442, 11300, 11500, 11150], ["20210723", 11300, 78679, 11400, 11450, 11150], ["20210726", 10950, 131853, 11200, 11300, 10900], ["20210727", 11000, 68402, 10950, 11050, 10900], ["20210728", 10950, 76819, 11000, 11050, 10800], ["20210729", 10750, 89063, 10950, 10950, 10700], ["20210730", 10600, 110349, 10800, 10800, 10450], ["20210802", 10600, 43677, 10600, 10650, 10450], ["20210803", 10450, 86848, 10600, 10700, 10450], ["20210804", 10650, 40861, 10500, 10650, 10450], ["20210805", 10800, 78180, 10650, 10800, 10600], ["20210806", 10850, 72499, 10750, 10900, 10650], ["20210809", 11000, 159224, 10900, 11100, 10700], ["20210810", 11000, 132524, 11100, 11100, 10800], ["20210811", 10700, 93110, 11000, 11000, 10600], ["20210812", 10700, 88220, 10700, 10900, 10650], ["20210813", 10600, 187770, 10750, 10800, 10200], ["20210817", 10200, 190248, 10550, 10700, 10100], ["20210818", 10600, 74935, 10100, 10700, 10050], ["20210819", 10200, 99752, 10500, 10550, 10100], ["20210820", 9950, 137964, 10200, 10350, 9810], ["20210823", 10100, 114702, 9950, 10200, 9920], ["20210824", 10250, 100391, 10150, 10300, 10150], ["20210825", 10550, 100115, 10250, 10650, 10150], ["20210826", 10450, 60325, 10550, 10550, 10300], ["20210827", 10550, 46557, 10400, 10650, 10350], ["20210830", 10750, 83798, 10600, 10850, 10550], ["20210831", 10650, 45697, 10650, 10700, 10550], ["20210901", 10750, 44977, 10700, 10850, 10650], ["20210902", 10750, 37162, 10850, 10850, 10700], ["20210903", 11000, 128371, 10800, 11050, 10750], ["20210906", 11050, 99105, 11050, 11150, 11000], ["20210907", 10950, 60195, 11150, 11150, 10850], ["20210908", 10700, 100181, 10900, 10950, 10600], ["20210909", 10750, 43522, 10600, 10750, 10550], ["20210910", 10800, 59844, 10700, 10800, 10600], ["20210913", 10800, 31841, 10800, 10800, 10600], ["20210914", 10900, 48481, 10800, 10900, 10750], ["20210915", 10800, 49139, 10900, 11000, 10800], ["20210916", 10650, 34440, 10850, 10900, 10650], ["20210917", 10800, 35386, 10550, 10800, 10550], ["20210923", 10600, 53742, 10900, 10900, 10600], ["20210924", 10600, 35379, 10600, 10700, 10450], ["20210927", 10500, 46863, 10500, 10600, 10300], ["20210928", 10100, 76201, 10450, 10450, 10100], ["20210929", 10000, 54135, 9940, 10100, 9850], ["20210930", 10350, 38148, 9990, 10400, 9980], ["20211001", 10200, 80976, 10100, 10400, 10000], ["20211005", 9800, 84059, 10050, 10100, 9770], ["20211006", 9670, 76318, 9810, 9960, 9410], ["20211007", 9740, 63017, 9700, 9820, 9650], ["20211008", 9750, 22186, 9860, 9860, 9650], ["20211012", 9450, 41273, 9740, 9740, 9330], ["20211013", 9550, 21981, 9450, 9550, 9410], ["20211014", 9840, 35283, 9590, 9840, 9550], ["20211015", 9830, 21697, 9900, 9970, 9790], ["20211018", 9900, 21393, 9830, 9910, 9760], ["20211019", 9920, 26470, 9980, 9980, 9840], ["20211020", 10150, 71632, 10100, 10300, 10000], ["20211021", 10250, 29680, 10250, 10250, 10050], ["20211022", 10050, 19361, 10250, 10250, 10050], ["20211025", 9980, 25381, 10150, 10150, 9950], ["20211026", 10150, 29589, 10000, 10200, 9990], ["20211027", 10250, 50301, 10100, 10350, 10000], ["20211028", 10400, 62662, 10350, 10450, 10100], ["20211029", 10350, 53841, 10300, 10400, 10200], ["20211101", 10500, 50962, 10300, 10550, 10200], ["20211102", 10750, 109607, 10500, 10800, 10350], ["20211103", 10600, 40416, 10750, 10800, 10550], ["20211104", 10650, 40946, 10600, 10750, 10500], ["20211105", 10700, 32082, 10750, 10800, 10500], ["20211108", 10800, 70643, 10700, 10800, 10450], ["20211109", 10900, 115274, 10700, 10950, 10650], ["20211110", 10750, 49939, 10900, 10950, 10550], ["20211111", 10950, 110269, 10650, 10950, 10650], ["20211112", 11250, 184992, 10950, 11250, 10900], ["20211115", 11200, 119514, 11300, 11450, 11100], ["20211116", 10700, 156903, 11100, 11150, 10500], ["20211117", 10600, 42393, 10750, 10750, 10450], ["20211118", 10650, 106518, 10550, 10650, 10050], ["20211119", 10700, 37621, 10650, 10800, 10600], ["20211122", 11100, 231435, 10700, 11250, 10700], ["20211123", 10750, 93634, 11100, 11100, 10700], ["20211124", 10650, 129885, 10750, 10850, 10300], ["20211125", 10400, 53628, 10600, 10600, 10350], ["20211126", 9940, 113623, 10400, 10500, 9940], ["20211129", 9750, 79472, 9540, 9850, 9540], ["20211130", 9290, 68618, 9800, 9900, 9240], ["20211201", 9670, 67042, 9290, 9800, 9050], ["20211202", 9860, 33770, 9470, 9860, 9470], ["20211203", 9950, 28282, 9940, 10100, 9780], ["20211206", 10250, 54694, 9950, 10250, 9900], ["20211207", 10250, 57484, 10300, 10300, 10000], ["20211208", 10050, 34373, 10250, 10350, 10050], ["20211209", 10300, 41801, 10100, 10300, 10000], ["20211210", 10200, 13526, 10100, 10300, 10050], ["20211213", 10300, 40664, 10300, 10300, 10050], ["20211214", 10250, 50146, 10250, 10250, 10000], ["20211215", 10100, 69897, 10250, 10250, 9980], ["20211216", 10150, 50301, 10200, 10200, 10000], ["20211217", 9980, 29560, 10150, 10150, 9980], ["20211220", 9960, 32406, 9980, 10100, 9830], ["20211221", 10050, 25263, 9920, 10050, 9860], ["20211222", 10050, 87633, 10050, 10150, 9970], ["20211223", 10400, 179812, 10050, 10600, 10000], ["20211224", 11150, 623275, 10550, 11250, 10500], ["20211227", 11100, 359569, 11300, 11450, 10900], ["20211228", 10800, 174370, 11050, 11100, 10650], ["20211229", 11250, 130232, 10850, 11300, 10800], ["20211230", 11050, 195093, 11300, 11400, 10950], ["20220103", 11600, 254580, 11050, 11600, 11050], ["20220104", 11600, 244967, 11650, 11800, 11450], ["20220105", 11050, 154535, 11500, 11600, 11050], ["20220106", 10900, 95210, 10750, 11050, 10750], ["20220107", 10850, 62309, 10900, 11150, 10800], ["20220110", 10700, 99491, 10750, 10850, 10550], ["20220111", 10600, 64464, 10700, 10800, 10450], ["20220112", 10700, 47064, 10700, 10900, 10700], ["20220113", 10700, 43223, 10700, 10750, 10600], ["20220114", 10400, 77115, 10600, 10600, 10400], ["20220117", 10300, 69900, 10350, 10500, 10200], ["20220118", 10100, 41866, 10350, 10500, 10050], ["20220119", 10200, 89933, 9990, 10200, 9900], ["20220120", 10300, 31953, 10150, 10300, 10000], ["20220121", 10000, 75741, 10150, 10350, 9930], ["20220124", 9640, 71704, 9880, 10000, 9620], ["20220125", 9570, 81199, 9660, 9750, 9360], ["20220126", 9600, 47532, 9430, 9620, 9430], ["20220127", 9490, 59134, 9600, 9650, 9330], ["20220128", 9730, 46836, 9410, 9750, 9350], ["20220203", 9840, 32333, 9830, 9880, 9730], ["20220204", 9940, 26194, 9790, 9960, 9780], ["20220207", 9880, 47621, 10000, 10000, 9760], ["20220208", 9800, 49842, 9810, 9910, 9700], ["20220209", 9910, 11497, 9800, 9950, 9800], ["20220210", 9950, 26400, 10000, 10000, 9850], ["20220211", 9780, 21638, 9900, 9940, 9780], ["20220214", 9460, 38984, 9520, 9630, 9410], ["20220215", 9380, 22217, 9460, 9570, 9300], ["20220216", 9600, 20304, 9500, 9640, 9500], ["20220217", 9780, 53839, 9600, 9820, 9580], ["20220218", 9800, 16288, 9760, 9800, 9620], ["20220221", 9780, 14363, 9700, 9800, 9550], ["20220222", 9700, 27289, 9550, 9780, 9550], ["20220223", 9750, 15330, 9680, 9800, 9680], ["20220224", 9500, 31956, 9700, 9770, 9470], ["20220225", 9580, 21445, 9680, 9680, 9530], ["20220228", 9610, 12912, 9580, 9620, 9530], ["20220302", 9630, 15765, 9520, 9690, 9520], ["20220303", 10700, 948330, 9680, 11500, 9640], ["20220304", 10750, 357352, 10550, 11050, 10500], ["20220307", 10300, 126995, 10450, 10550, 10200], ["20220308", 10300, 81258, 10100, 10400, 9970], ["20220310", 10200, 53408, 10500, 10500, 10200], ["20220311", 10400, 54884, 10150, 10500, 10100], ["20220314", 10100, 124859, 10550, 10550, 10000], ["20220315", 10150, 105776, 10050, 10400, 10000], ["20220316", 10250, 44442, 10300, 10300, 10150], ["20220317", 10400, 49655, 10450, 10500, 10300], ["20220318", 10500, 38208, 10350, 10500, 10300], ["20220321", 10500, 38983, 10450, 10550, 10350], ["20220322", 10750, 130996, 10550, 10900, 10450], ["20220323", 10650, 67968, 10800, 10850, 10600], ["20220324", 10650, 41133, 10700, 10700, 10450], ["20220325", 10600, 60284, 10650, 10800, 10500], ["20220328", 10650, 60860, 10500, 10650, 10400], ["20220329", 10500, 37829, 10650, 10700, 10500], ["20220330", 10550, 64391, 10550, 10700, 10550], ["20220331", 10700, 45081, 10600, 10700, 10500], ["20220401", 10600, 64414, 10600, 10700, 10450], ["20220404", 10550, 57855, 10650, 10650, 10450], ["20220405", 10650, 34592, 10500, 10650, 10450], ["20220406", 10800, 112802, 10500, 10900, 10500], ["20220407", 10850, 297440, 10800, 11200, 10650], ["20220408", 10700, 111029, 10800, 10850, 10550], ["20220411", 10300, 75710, 10600, 10600, 10300], ["20220412", 10250, 65753, 10200, 10350, 10000], ["20220413", 10400, 45860, 10250, 10500, 10200], ["20220414", 10500, 30809, 10400, 10550, 10350], ["20220415", 10450, 44398, 10450, 10500, 10250], ["20220418", 10600, 35661, 10400, 10600, 10350], ["20220419", 10650, 39115, 10650, 10700, 10500], ["20220420", 10550, 50282, 10600, 10700, 10500], ["20220421", 10750, 99242, 10600, 10850, 10500], ["20220422", 10950, 151293, 10850, 11050, 10750], ["20220425", 10750, 148863, 10900, 11100, 10700], ["20220426", 10900, 69619, 10900, 10950, 10800], ["20220427", 10950, 64187, 10600, 11000, 10550], ["20220428", 10950, 41931, 10900, 11100, 10800], ["20220429", 11000, 55121, 10950, 11050, 10850], ["20220502", 10850, 53664, 10850, 11000, 10800], ["20220503", 10900, 372901, 10800, 11400, 10800], ["20220504", 10750, 65713, 10900, 10950, 10700], ["20220506", 10600, 53479, 10650, 10700, 10550], ["20220509", 10400, 101796, 10600, 10600, 10200], ["20220510", 10400, 96921, 10200, 10400, 9940], ["20220511", 10400, 27045, 10400, 10450, 10250], ["20220512", 10100, 91429, 10300, 10400, 9990], ["20220513", 10500, 50079, 10100, 10500, 10050], ["20220516", 10250, 46731, 10400, 10450, 10250], ["20220517", 10300, 26418, 10250, 10350, 10150], ["20220518", 10150, 48179, 10400, 10400, 10100], ["20220519", 10100, 54179, 9970, 10100, 9860], ["20220520", 10150, 37391, 10100, 10200, 10050], ["20220523", 10200, 28351, 10250, 10250, 10050], ["20220524", 10100, 28236, 10200, 10200, 10000], ["20220525", 10050, 47208, 10100, 10200, 9970], ["20220526", 9950, 41356, 10100, 10250, 9950], ["20220527", 9980, 21445, 10100, 10150, 9970], ["20220530", 10100, 22328, 10050, 10150, 9980], ["20220531", 10150, 17477, 10100, 10150, 10000], ["20220602", 10100, 50044, 10050, 10150, 10000], ["20220603", 10100, 61169, 10150, 10150, 9980], ["20220607", 9970, 35476, 10100, 10100, 9970], ["20220608", 10000, 29099, 9970, 10050, 9940], ["20220609", 10000, 42148, 9950, 10000, 9910], ["20220610", 9940, 22901, 9950, 9950, 9840], ["20220613", 9420, 59053, 9680, 9790, 9420], ["20220614", 9250, 64592, 9200, 9330, 9030], ["20220615", 8980, 75777, 9210, 9300, 8790], ["20220616", 9050, 44598, 9030, 9200, 8880], ["20220617", 9080, 30117, 8700, 9080, 8690], ["20220620", 8750, 40627, 9140, 9140, 8550], ["20220621", 8720, 69082, 8750, 8900, 8600], ["20220622", 8460, 112374, 8840, 8840, 8240], ["20220623", 7900, 125490, 8400, 8450, 7700], ["20220624", 8270, 37724, 8010, 8270, 7850], ["20220627", 8450, 74292, 8250, 8480, 7940], ["20220628", 8530, 24945, 8520, 8530, 8330], ["20220629", 8400, 24042, 8440, 8440, 8260], ["20220630", 8330, 55854, 8410, 8450, 8110], ["20220701", 8220, 45194, 8260, 8370, 8070], ["20220704", 8180, 35290, 8220, 8340, 7960], ["20220705", 8290, 10709, 8140, 8290, 8140], ["20220706", 8200, 26005, 8280, 8280, 8150], ["20220707", 8250, 41309, 8210, 8340, 8210], ["20220708", 8320, 51124, 8260, 8420, 8250], ["20220711", 8340, 15504, 8320, 8350, 8250], ["20220712", 8330, 31838, 8340, 8340, 8110], ["20220713", 8420, 31258, 8230, 8420, 8190], ["20220714", 8500, 30675, 8450, 8550, 8320], ["20220715", 8600, 31362, 8420, 8650, 8420], ["20220718", 8750, 39353, 8650, 8830, 8640], ["20220719", 8800, 18213, 8750, 8810, 8650], ["20220720", 8840, 36344, 8860, 8880, 8740], ["20220721", 8820, 28254, 8780, 8850, 8760], ["20220722", 8750, 33882, 8830, 8830, 8740], ["20220725", 8770, 28936, 8710, 8800, 8700], ["20220726", 8880, 39814, 8710, 8890, 8710], ["20220727", 9200, 106404, 8880, 9260, 8790], ["20220728", 9200, 23816, 9250, 9270, 9080], ["20220729", 9200, 47420, 9200, 9390, 9050], ["20220801", 9150, 23218, 9200, 9200, 9060], ["20220802", 8950, 37168, 9140, 9140, 8950], ["20220803", 9020, 7439, 8950, 9070, 8920], ["20220804", 9070, 24480, 9020, 9130, 8920], ["20220805", 9230, 37011, 9070, 9240, 8970], ["20220808", 9250, 21881, 9230, 9290, 9110], ["20220809", 9060, 40539, 9240, 9300, 9020], ["20220810", 9000, 33542, 9060, 9160, 8950], ["20220811", 8910, 74065, 9000, 9070, 8830], ["20220812", 8940, 26376, 8920, 8950, 8790], ["20220816", 8910, 46501, 8940, 9070, 8830], ["20220817", 8880, 50884, 8840, 8900, 8750], ["20220818", 9020, 53092, 8770, 9020, 8730], ["20220819", 9070, 40131, 9010, 9070, 8970], ["20220822", 9040, 24927, 8980, 9040, 8890], ["20220823", 8990, 23071, 8970, 9010, 8860], ["20220824", 9010, 41687, 8980, 9030, 8910], ["20220825", 9100, 60313, 8940, 9150, 8850], ["20220826", 9190, 18396, 9110, 9220, 9080], ["20220829", 8990, 20089, 9170, 9170, 8870], ["20220830", 9170, 48293, 8950, 9200, 8950], ["20220831", 9270, 25648, 9170, 9270, 9010], ["20220901", 9190, 28154, 9270, 9310, 9170], ["20220902", 9220, 32027, 9190, 9270, 9170], ["20220905", 9170, 17716, 9220, 9240, 9100], ["20220906", 9190, 20618, 9170, 9210, 9100], ["20220907", 9040, 34634, 9150, 9190, 8970], ["20220908", 9090, 49175, 9070, 9120, 9000], ["20220913", 9150, 35316, 9090, 9210, 9060], ["20220914", 9080, 21283, 9000, 9100, 8970], ["20220915", 9150, 33883, 9080, 9190, 9010], ["20220916", 9060, 31095, 9090, 9120, 9000], ["20220919", 9150, 42015, 9040, 9160, 8960], ["20220920", 9490, 924574, 9140, 10050, 9110], ["20220921", 9480, 103410, 9470, 9550, 9260], ["20220922", 9330, 49819, 9340, 9350, 9120], ["20220923", 9040, 51995, 9320, 9320, 9020], ["20220926", 8600, 97433, 8950, 8950, 8500], ["20220927", 8560, 38833, 8490, 8650, 8420], ["20220928", 8310, 50392, 8480, 8600, 8230], ["20220929", 8300, 33071, 8330, 8600, 8300], ["20220930", 8300, 30400, 8250, 8300, 8130], ["20221004", 8520, 17186, 8320, 8520, 8300], ["20221005", 8280, 35533, 8520, 8650, 8170], ["20221006", 8420, 43942, 8330, 8450, 8310], ["20221007", 8420, 20395, 8470, 8510, 8300], ["20221011", 8030, 41851, 8250, 8360, 7990], ["20221012", 8120, 12869, 7920, 8200, 7890], ["20221013", 7500, 553143, 8190, 8900, 7380], ["20221014", 7800, 72847, 7650, 7820, 7520], ["20221017", 7880, 36281, 7690, 7890, 7520], ["20221018", 8010, 23438, 7930, 8050, 7880], ["20221019", 8020, 18715, 8080, 8090, 7940], ["20221020", 8000, 18703, 8050, 8050, 7860], ["20221021", 7950, 17948, 7900, 8010, 7870], ["20221024", 8140, 15343, 7950, 8150, 7950], ["20221025", 8390, 37040, 8190, 8390, 8070], ["20221026", 8360, 18451, 8400, 8470, 8300], ["20221027", 8340, 10523, 8380, 8450, 8310], ["20221028", 8340, 39369, 8280, 8400, 8150], ["20221031", 8370, 15931, 8350, 8440, 8260], ["20221101", 8400, 16901, 8330, 8410, 8300], ["20221102", 8400, 16108, 8340, 8410, 8300], ["20221103", 8320, 34690, 8100, 8410, 8100], ["20221104", 8400, 12649, 8430, 8450, 8280], ["20221107", 8390, 17260, 8390, 8570, 8260], ["20221108", 8420, 21489, 8390, 8440, 8280], ["20221109", 8430, 9051, 8370, 8470, 8370], ["20221110", 8620, 22665, 8420, 8620, 8350], ["20221111", 8620, 27625, 8750, 8750, 8540], ["20221114", 8680, 12864, 8620, 8700, 8570], ["20221115", 8720, 36792, 8610, 8740, 8610], ["20221116", 8730, 47783, 8750, 8750, 8610], ["20221117", 8680, 24349, 8700, 8720, 8630], ["20221118", 8600, 11105, 8730, 8740, 8590], ["20221121", 8340, 25348, 8600, 8630, 8340], ["20221122", 8300, 8898, 8280, 8380, 8240], ["20221123", 8300, 15407, 8310, 8430, 8240], ["20221124", 8500, 25979, 8400, 8550, 8310], ["20221125", 8370, 11587, 8580, 8580, 8370], ["20221128", 8470, 27726, 8370, 8470, 8280], ["20221129", 8600, 8233, 8350, 8600, 8280], ["20221130", 8690, 12351, 8620, 8690, 8510], ["20221201", 8730, 24226, 8700, 8750, 8650], ["20221202", 8930, 43291, 8730, 9040, 8600], ["20221205", 9040, 32470, 9050, 9200, 8850], ["20221206", 9060, 14832, 9080, 9170, 8900], ["20221207", 9000, 9675, 8950, 9000, 8870], ["20221208", 8750, 12464, 8900, 8960, 8680], ["20221209", 8850, 33144, 8750, 8850, 8700], ["20221212", 8640, 31590, 8860, 8860, 8620], ["20221213", 8750, 26690, 8640, 8750, 8610], ["20221214", 8890, 16380, 8650, 8910, 8650], ["20221215", 8850, 7602, 8880, 8890, 8750], ["20221216", 8780, 9516, 8760, 8810, 8660], ["20221219", 8780, 5133, 8680, 8790, 8660], ["20221220", 8780, 31642, 8760, 8810, 8580], ["20221221", 8690, 13815, 8700, 8780, 8620], ["20221222", 8780, 50754, 8630, 8830, 8630], ["20221223", 8620, 35266, 8820, 8820, 8620], ["20221226", 8660, 18451, 8620, 8670, 8480], ["20221227", 8610, 44857, 8550, 8670, 8550], ["20221228", 8650, 9651, 8490, 8650, 8490], ["20221229", 8630, 23530, 8540, 8650, 8400], ["20230102", 8690, 39950, 8520, 8940, 8510], ["20230103", 8720, 32014, 8720, 8800, 8460], ["20230104", 8760, 33662, 8590, 8790, 8580], ["20230105", 8770, 11920, 8710, 8780, 8680], ["20230106", 8790, 9113, 8750, 8800, 8680], ["20230109", 8810, 9682, 8800, 8880, 8780], ["20230110", 8880, 30602, 8740, 8880, 8740], ["20230111", 8860, 13924, 8880, 8980, 8850], ["20230112", 8800, 17195, 8860, 8860, 8650], ["20230113", 8780, 17364, 8770, 8850, 8740], ["20230116", 9030, 268093, 9290, 9540, 8980], ["20230117", 9000, 35311, 8950, 9170, 8930], ["20230118", 8960, 35028, 8950, 9110, 8870], ["20230119", 9030, 21659, 8900, 9040, 8830], ["20230120", 9170, 53856, 9030, 9220, 8900], ["20230125", 9090, 32434, 9200, 9200, 9070], ["20230126", 9120, 63737, 9120, 9130, 8700], ["20230127", 9220, 171231, 9130, 9520, 9020], ["20230130", 9210, 33682, 9300, 9300, 9020], ["20230131", 9150, 16613, 9120, 9230, 9110], ["20230201", 9170, 21689, 9160, 9240, 9120], ["20230202", 9290, 34697, 9200, 9290, 9170], ["20230203", 9250, 37468, 9270, 9300, 9210], ["20230206", 9260, 17346, 9160, 9260, 9110], ["20230207", 9450, 100589, 9200, 9500, 9200], ["20230208", 9480, 46049, 9500, 9540, 9400], ["20230209", 9670, 78443, 9490, 9700, 9430], ["20230210", 9620, 27304, 9670, 9720, 9560], ["20230213", 9480, 38054, 9610, 9610, 9380], ["20230214", 9570, 45223, 9490, 9620, 9470], ["20230215", 9710, 56436, 9570, 9890, 9570], ["20230216", 9740, 49060, 9680, 9870, 9640], ["20230217", 9850, 89774, 9710, 10030, 9690], ["20230220", 10030, 80064, 9990, 10050, 9820], ["20230221", 9980, 75566, 10040, 10100, 9850], ["20230222", 9790, 47977, 9880, 9900, 9700], ["20230223", 9890, 50979, 9790, 9910, 9660], ["20230224", 9860, 52164, 9920, 10000, 9720], ["20230227", 9480, 239622, 9690, 10180, 9480], ["20230228", 9790, 74334, 9500, 9840, 9440], ["20230302", 10060, 133949, 9800, 10160, 9780], ["20230303", 10310, 90958, 10060, 10360, 10050], ["20230306", 10370, 48977, 10300, 10380, 10170], ["20230307", 10220, 52097, 10370, 10370, 10100], ["20230308", 10140, 41866, 10120, 10210, 10070], ["20230309", 10140, 41196, 10170, 10290, 10000], ["20230310", 9900, 58368, 10050, 10090, 9890], ["20230313", 9900, 34250, 9840, 10050, 9700], ["20230314", 9580, 73185, 9960, 9960, 9370], ["20230315", 9810, 24585, 9620, 9890, 9620], ["20230316", 9720, 41725, 9810, 9880, 9600], ["20230317", 10000, 57573, 9820, 10040, 9410], ["20230320", 9900, 32901, 10000, 10000, 9770], ["20230321", 9600, 43445, 9900, 9900, 9560], ["20230322", 9740, 40659, 9610, 9800, 9400], ["20230323", 9860, 68403, 9580, 10000, 9580], ["20230324", 10770, 1771653, 10060, 11840, 9890], ["20230327", 10550, 269328, 10700, 10740, 10460], ["20230328", 10960, 380437, 10580, 10980, 10380], ["20230329", 11180, 411375, 11250, 11300, 10770], ["20230330", 10910, 174221, 11190, 11240, 10850], ["20230331", 10730, 137095, 10990, 11060, 10600], ["20230403", 10800, 90297, 10730, 10830, 10530], ["20230404", 10580, 95771, 10790, 10860, 10560], ["20230405", 10440, 146189, 10800, 10950, 10410], ["20230406", 10200, 128505, 10450, 10450, 10120], ["20230407", 10380, 76746, 10220, 10400, 10110], ["20230410", 10220, 65393, 10380, 10410, 10180], ["20230411", 10430, 75077, 10220, 10430, 10120], ["20230412", 10530, 82155, 10400, 10650, 10290], ["20230413", 10520, 42651, 10530, 10590, 10350], ["20230414", 10580, 70958, 10520, 10610, 10330], ["20230417", 10400, 38673, 10580, 10580, 10330], ["20230418", 10370, 31270, 10350, 10400, 10230], ["20230419", 10350, 24825, 10520, 10520, 10270], ["20230420", 10260, 50997, 10450, 10450, 10140], ["20230421", 10170, 35866, 10190, 10270, 10050], ["20230424", 9990, 61131, 10050, 10140, 9800], ["20230425", 9990, 44620, 9990, 10200, 9720], ["20230426", 9880, 30536, 10010, 10050, 9810], ["20230427", 10050, 57685, 9890, 10070, 9650], ["20230428", 10000, 46658, 10050, 10130, 9900], ["20230502", 10000, 18093, 10000, 10000, 9900], ["20230503", 9990, 14003, 9980, 10100, 9920], ["20230504", 10180, 86671, 9950, 10450, 9870], ["20230508", 10180, 24484, 10130, 10250, 10070], ["20230509", 10100, 47475, 10190, 10210, 9950], ["20230510", 10050, 23822, 10100, 10160, 9950], ["20230511", 10050, 35210, 10000, 10060, 9940], ["20230512", 9940, 25627, 10090, 10140, 9880], ["20230515", 9230, 110558, 9750, 9830, 9160], ["20230516", 9200, 50361, 9230, 9390, 9090], ["20230517", 9350, 38877, 9380, 9400, 9230], ["20230518", 9460, 31698, 9420, 9520, 9310], ["20230519", 9700, 54808, 9540, 9760, 9500], ["20230522", 9740, 30897, 9720, 9750, 9600], ["20230523", 9730, 13933, 9740, 9750, 9670], ["20230524", 9610, 17285, 9740, 9740, 9610], ["20230525", 9530, 15081, 9630, 9630, 9480], ["20230526", 9360, 35738, 9550, 9550, 9320], ["20230530", 9510, 58394, 9430, 9510, 9250], ["20230531", 9560, 33005, 9600, 9710, 9510], ["20230601", 9420, 44020, 9590, 9590, 9280], ["20230602", 9340, 21328, 9440, 9590, 9320], ["20230605", 9330, 20716, 9300, 9480, 9250], ["20230607", 9340, 9822, 9350, 9390, 9280], ["20230608", 9340, 33141, 9360, 9370, 9070], ["20230609", 9270, 34141, 9300, 9360, 9190], ["20230612", 9130, 41825, 9270, 9280, 9100], ["20230613", 9260, 59206, 9130, 9310, 9130], ["20230614", 9210, 60948, 9280, 9280, 9050], ["20230615", 9290, 59080, 9180, 9430, 9170], ["20230616", 9200, 80179, 9300, 9330, 9120], ["20230619", 9290, 30485, 9200, 9370, 9100], ["20230620", 9090, 21973, 9310, 9310, 9090], ["20230621", 8860, 48241, 9130, 9140, 8820], ["20230622", 8910, 33180, 8880, 8910, 8770], ["20230623", 8920, 49237, 8900, 8950, 8750], ["20230626", 9060, 25538, 8920, 9100, 8800], ["20230627", 9130, 14155, 9060, 9160, 8960], ["20230628", 9200, 41463, 9130, 9210, 9100], ["20230629", 9310, 49062, 9160, 9320, 9110], ["20230630", 9300, 42420, 9240, 9400, 9160], ["20230703", 9440, 55270, 9320, 9460, 9220], ["20230704", 9420, 25365, 9510, 9510, 9330], ["20230705", 9210, 914228, 9430, 10370, 9180], ["20230706", 9260, 74180, 9150, 9300, 9050], ["20230707", 8980, 60972, 9260, 9260, 8900], ["20230710", 9020, 193325, 8900, 9780, 8900], ["20230711", 9070, 26860, 9020, 9090, 8950], ["20230712", 9130, 28520, 9130, 9160, 9000], ["20230713", 9240, 41651, 9150, 9260, 9100], ["20230714", 9510, 83633, 9260, 9580, 9240], ["20230717", 9680, 49375, 9480, 9750, 9430], ["20230718", 9680, 51066, 9640, 9740, 9450], ["20230719", 9500, 51799, 9660, 9680, 9340], ["20230720", 9380, 23594, 9420, 9480, 9320], ["20230721", 9420, 37901, 9300, 9470, 9240], ["20230724", 9910, 512831, 9600, 10090, 9420], ["20230725", 9820, 513986, 9910, 10510, 9820], ["20230726", 9900, 387807, 10010, 10350, 9830], ["20230727", 10030, 136785, 10050, 10250, 9850], ["20230728", 10080, 140185, 10180, 10340, 9960], ["20230731", 9880, 170309, 10080, 10220, 9770], ["20230801", 9990, 121707, 9950, 9990, 9600], ["20230802", 10490, 915720, 9990, 11100, 9960], ["20230803", 10500, 226334, 10500, 10830, 10200], ["20230804", 10330, 109609, 10500, 10700, 10230], ["20230807", 10010, 143216, 10310, 10330, 9820], ["20230808", 10000, 98935, 10010, 10190, 9880], ["20230809", 9950, 57506, 9910, 10110, 9820], ["20230810", 9590, 97470, 9900, 9910, 9580], ["20230811", 9690, 27571, 9590, 9800, 9580], ["20230814", 9460, 69156, 9550, 9660, 9310], ["20230816", 9070, 65098, 9440, 9440, 9070], ["20230817", 9090, 58494, 8930, 9160, 8830], ["20230818", 9280, 76731, 9150, 9340, 8800], ["20230821", 9290, 54101, 9350, 9360, 8950], ["20230822", 9330, 32002, 9300, 9540, 9140], ["20230823", 9420, 71386, 9440, 9600, 9170], ["20230824", 9520, 38374, 9400, 9570, 9360], ["20230825", 9600, 49352, 9510, 9700, 9200], ["20230828", 9500, 10394, 9500, 9620, 9410], ["20230829", 9470, 28674, 9510, 9590, 9390], ["20230830", 9640, 35770, 9500, 9760, 9500], ["20230831", 9600, 36400, 9640, 9730, 9380], ["20230901", 9720, 104312, 9590, 9840, 9270], ["20230904", 9590, 462661, 9960, 10450, 9570], ["20230905", 9700, 53526, 9750, 9750, 9570], ["20230906", 9580, 85002, 9700, 9810, 9460], ["20230907", 9520, 44460, 9410, 9650, 9320], ["20230908", 9300, 67625, 9420, 9600, 9180], ["20230911", 9060, 54211, 9300, 9300, 9060], ["20230912", 9010, 42020, 9040, 9230, 9010], ["20230913", 9100, 58193, 9130, 9220, 8930], ["20230914", 9390, 43014, 9240, 9440, 9120], ["20230915", 9320, 21812, 9340, 9450, 9240], ["20230918", 9040, 33159, 9320, 9320, 9030], ["20230919", 9060, 25572, 9090, 9090, 9000], ["20230920", 8950, 30925, 9010, 9130, 8950], ["20230921", 8780, 99359, 9000, 9000, 8720], ["20230922", 8710, 26804, 8680, 8920, 8640], ["20230925", 8600, 29730, 8850, 8850, 8600], ["20230926", 8440, 25143, 8700, 8700, 8440], ["20230927", 8520, 13585, 8420, 8520, 8370], ["20231004", 8140, 33040, 8520, 8520, 8130], ["20231005", 8060, 42150, 8240, 8270, 8060], ["20231006", 8180, 36751, 7940, 8290, 7940], ["20231010", 8150, 17863, 8180, 8340, 8080], ["20231011", 8370, 17050, 8210, 8510, 8210], ["20231012", 8600, 13495, 8480, 8620, 8380], ["20231013", 8500, 15301, 8540, 8580, 8400], ["20231016", 8400, 9950, 8380, 8480, 8310], ["20231017", 8490, 13964, 8360, 8530, 8350], ["20231018", 8440, 4966, 8490, 8490, 8370], ["20231019", 8060, 28657, 8430, 8430, 8060], ["20231020", 7950, 31958, 8050, 8100, 7750], ["20231023", 7750, 21201, 7740, 7990, 7740], ["20231024", 7950, 26372, 7700, 8040, 7620], ["20231025", 8040, 17195, 8040, 8100, 7950], ["20231026", 7810, 13225, 7870, 7920, 7780], ["20231027", 7800, 20298, 7820, 7920, 7700], ["20231030", 8060, 17481, 7800, 8060, 7800], ["20231031", 8040, 17287, 8110, 8140, 7840], ["20231101", 8140, 12641, 7950, 8150, 7950], ["20231102", 8280, 13511, 8140, 8380, 8140], ["20231103", 8350, 8812, 8430, 8430, 8170], ["20231106", 8600, 15771, 8380, 8600, 8200], ["20231107", 8350, 16476, 8580, 8580, 8280], ["20231108", 8350, 11399, 8300, 8440, 8270], ["20231109", 8380, 11138, 8420, 8420, 8230], ["20231110", 8180, 11268, 8270, 8270, 8130], ["20231113", 8210, 10400, 8250, 8330, 8080], ["20231114", 8290, 8370, 8290, 8330, 8210], ["20231115", 8410, 32584, 8320, 8410, 8290], ["20231116", 8480, 10153, 8410, 8490, 8370], ["20231117", 8570, 17578, 8510, 8610, 8390], ["20231120", 8920, 32620, 8570, 8920, 8450], ["20231121", 8830, 23648, 8950, 8970, 8740], ["20231122", 8820, 14252, 8830, 8920, 8750], ["20231123", 8730, 26994, 8820, 8910, 8700], ["20231124", 8750, 9436, 8710, 8770, 8690], ["20231127", 8780, 10430, 8770, 8840, 8610], ["20231128", 8790, 27678, 8840, 8840, 8680], ["20231129", 8800, 10696, 8870, 8870, 8750], ["20231130", 8800, 23106, 8890, 9000, 8720], ["20231201", 8760, 40921, 8840, 8850, 8650], ["20231204", 8590, 46715, 8710, 8800, 8520], ["20231205", 8540, 26445, 8620, 8650, 8450], ["20231206", 8570, 15669, 8600, 8600, 8470], ["20231207", 8490, 44361, 8570, 8570, 8260], ["20231208", 8470, 40125, 8490, 8490, 8340], ["20231211", 8470, 10635, 8470, 8510, 8380], ["20231212", 8590, 37046, 8510, 8630, 8430], ["20231213", 8570, 31531, 8580, 8620, 8510], ["20231214", 8540, 46314, 8640, 8640, 8500], ["20231215", 8640, 25178, 8610, 8760, 8570], ["20231218", 8750, 28799, 8740, 8770, 8570], ["20231219", 8780, 10663, 8790, 8790, 8680], ["20231220", 8790, 26715, 8750, 8940, 8740], ["20231221", 8960, 61690, 8750, 9100, 8720], ["20231222", 8940, 30085, 9010, 9040, 8880], ["20231226", 8770, 29683, 8810, 8880, 8750], ["20231227", 8880, 14644, 8880, 8880, 8610], ["20231228", 8840, 31817, 8880, 8880, 8750], ["20240102", 9070, 82636, 8840, 9260, 8760], ["20240103", 9100, 34926, 9070, 9110, 8940], ["20240104", 9150, 124007, 9100, 9530, 9040], ["20240105", 9130, 42992, 9090, 9240, 9010], ["20240108", 9180, 31612, 9130, 9200, 8980], ["20240109", 9180, 18634, 9120, 9230, 9070], ["20240110", 8930, 25736, 9180, 9180, 8920], ["20240111", 9090, 59958, 8940, 9270, 8910], ["20240112", 8730, 54809, 9010, 9090, 8700], ["20240115", 8700, 12810, 8700, 8750, 8610], ["20240116", 8450, 45017, 8630, 8660, 8170], ["20240117", 8230, 30063, 8450, 8550, 8170], ["20240118", 8200, 24740, 8190, 8330, 8130], ["20240119", 8390, 13800, 8200, 8490, 8200], ["20240122", 8470, 15543, 8400, 8490, 8390], ["20240123", 8610, 18651, 8400, 8650, 8350], ["20240124", 8580, 10341, 8580, 8680, 8440], ["20240125", 8620, 22454, 8500, 8650, 8500], ["20240126", 8600, 14080, 8570, 8690, 8520], ["20240129", 8400, 22808, 8540, 8640, 8340], ["20240130", 8440, 14698, 8380, 8500, 8290], ["20240131", 8250, 34808, 8400, 8400, 8190], ["20240201", 8190, 26072, 8240, 8250, 8090], ["20240202", 8220, 20753, 8170, 8300, 8170], ["20240205", 8300, 16944, 8380, 8380, 8210], ["20240206", 8430, 10581, 8300, 8430, 8150], ["20240207", 8390, 6186, 8400, 8420, 8300], ["20240208", 8320, 17189, 8320, 8460, 8290], ["20240213", 8440, 15680, 8320, 8470, 8320], ["20240214", 8360, 14372, 8290, 8460, 8290], ["20240215", 8360, 11456, 8350, 8440, 8330], ["20240216", 8320, 13228, 8340, 8400, 8230], ["20240219", 8280, 14443, 8240, 8390, 8240], ["20240220", 8190, 18262, 8250, 8320, 8190], ["20240221", 8210, 12112, 8210, 8230, 8150], ["20240222", 8250, 24895, 8210, 8330, 8210], ["20240223", 8470, 35540, 8260, 8500, 8250], ["20240226", 8530, 76839, 8450, 8890, 8400], ["20240227", 8300, 36958, 8530, 8530, 8170], ["20240228", 8250, 15686, 8250, 8430, 8200], ["20240229", 8160, 31148, 8200, 8210, 8110], ["20240304", 8200, 7299, 8150, 8270, 8110], ["20240305", 8080, 16812, 8150, 8150, 8050], ["20240306", 8110, 9551, 8050, 8110, 8020], ["20240307", 8470, 45693, 8060, 8470, 8010], ["20240308", 8450, 31334, 8500, 8590, 8360], ["20240311", 8280, 14569, 8450, 8450, 8220], ["20240312", 8210, 8901, 8200, 8250, 8190], ["20240313", 8210, 13432, 8210, 8250, 8150], ["20240314", 8250, 20538, 8170, 8280, 8100], ["20240315", 8180, 6850, 8180, 8200, 8120], ["20240318", 8180, 19812, 8120, 8180, 8090], ["20240319", 8120, 11879, 8120, 8140, 8030], ["20240320", 8080, 12843, 8120, 8120, 8030], ["20240321", 8120, 13130, 8140, 8200, 8080], ["20240322", 8140, 8984, 8090, 8190, 8080], ["20240325", 8090, 8135, 8160, 8160, 8080], ["20240326", 8120, 12716, 8020, 8120, 8010], ["20240327", 8080, 5055, 8080, 8100, 8040], ["20240328", 8070, 19077, 8080, 8080, 7980], ["20240329", 8070, 12384, 8020, 8090, 8020], ["20240401", 8190, 11522, 8090, 8260, 8060], ["20240402", 8190, 8683, 8110, 8200, 8100], ["20240403", 8230, 21376, 8170, 8230, 8130], ["20240404", 8370, 373091, 8210, 8940, 8210], ["20240405", 8400, 921687, 8420, 9400, 8000], ["20240408", 8630, 129012, 8500, 8720, 8400], ["20240409", 8300, 98279, 8550, 8690, 8170], ["20240411", 8450, 38047, 8300, 8500, 8110], ["20240412", 8520, 49475, 8450, 8670, 8370], ["20240415", 8610, 69004, 8320, 8740, 8320], ["20240416", 8600, 68728, 8560, 8650, 8300], ["20240417", 8650, 55995, 8650, 8730, 8500], ["20240418", 8540, 35765, 8660, 8660, 8410], ["20240419", 8380, 62389, 8540, 8650, 8150], ["20240422", 8310, 16394, 8300, 8460, 8190], ["20240423", 8500, 40253, 8310, 8650, 8310], ["20240424", 8490, 44963, 8510, 8710, 8430], ["20240425", 8540, 15476, 8510, 8590, 8470], ["20240426", 8750, 97947, 8570, 8860, 8460], ["20240429", 8830, 50365, 8880, 8950, 8750], ["20240430", 8830, 29905, 8830, 8870, 8700], ["20240502", 9050, 109034, 8800, 9370, 8800], ["20240503", 9060, 16684, 9050, 9180, 8900], ["20240507", 9000, 21066, 9100, 9100, 8920], ["20240508", 8930, 22982, 8990, 9050, 8910], ["20240509", 8920, 18886, 8930, 8960, 8750], ["20240510", 8910, 12204, 8940, 8960, 8840], ["20240513", 8830, 15223, 8840, 8990, 8720], ["20240514", 8840, 21692, 8720, 8930, 8720], ["20240516", 8910, 21772, 8800, 8920, 8770], ["20240517", 8830, 14637, 8970, 8970, 8720], ["20240520", 8770, 25579, 8800, 8800, 8650], ["20240521", 8700, 22074, 8670, 8760, 8570], ["20240522", 8610, 22562, 8580, 8670, 8580], ["20240523", 8720, 29799, 8640, 8770, 8410], ["20240524", 8640, 18605, 8710, 8820, 8590], ["20240527", 8650, 14443, 8680, 8780, 8570], ["20240528", 8990, 53138, 8630, 9050, 8630], ["20240529", 8950, 28398, 8970, 8970, 8800], ["20240530", 8640, 18680, 8880, 8880, 8600], ["20240531", 8570, 18680, 8650, 8740, 8500], ["20240603", 8610, 13982, 8570, 8710, 8500], ["20240604", 8360, 27172, 8580, 8750, 8310], ["20240605", 8430, 10107, 8360, 8490, 8340], ["20240607", 8430, 8773, 8450, 8480, 8390], ["20240610", 8440, 4671, 8450, 8470, 8370], ["20240611", 8430, 9499, 8410, 8550, 8370], ["20240612", 8400, 17217, 8410, 8490, 8370], ["20240613", 8280, 56829, 8470, 8470, 8160], ["20240614", 8250, 13711, 8270, 8380, 8210], ["20240617", 8250, 15770, 8270, 8270, 8180], ["20240618", 8180, 11017, 8250, 8250, 8160], ["20240619", 8160, 18935, 8180, 8200, 8050], ["20240620", 8170, 6908, 8100, 8170, 8080], ["20240621", 8180, 9675, 8130, 8250, 8030], ["20240624", 8150, 10110, 8230, 8230, 8100], ["20240625", 8150, 11157, 8150, 8200, 8080], ["20240626", 8180, 6798, 8150, 8250, 8070], ["20240627", 8150, 7451, 8200, 8200, 8130], ["20240628", 8230, 21075, 8170, 8280, 8140], ["20240701", 8270, 4246, 8250, 8300, 8150], ["20240702", 8240, 18401, 8170, 8250, 8130], ["20240703", 8240, 16954, 8190, 8280, 8140], ["20240704", 8290, 10942, 8200, 8290, 8120], ["20240705", 8250, 11137, 8300, 8300, 8210], ["20240708", 8160, 6770, 8280, 8280, 8150], ["20240709", 8200, 12896, 8120, 8220, 8120], ["20240710", 8190, 13495, 8160, 8230, 8080], ["20240711", 8190, 7420, 8220, 8220, 8120], ["20240712", 8200, 19629, 8190, 8300, 8150], ["20240715", 8230, 5973, 8160, 8240, 8160], ["20240716", 8190, 6456, 8190, 8230, 8150], ["20240717", 8070, 15558, 8230, 8230, 8060], ["20240718", 8100, 5470, 8040, 8120, 8000], ["20240719", 8110, 13566, 8190, 8190, 8010], ["20240722", 7860, 14548, 8030, 8080, 7850], ["20240723", 7840, 17514, 7830, 7980, 7770], ["20240724", 7860, 7806, 7740, 7930, 7730], ["20240725", 7850, 10005, 7780, 7850, 7620], ["20240726", 7840, 4094, 7760, 7900, 7700], ["20240729", 7640, 23156, 7770, 7800, 7600], ["20240730", 7650, 16285, 7600, 7720, 7480], ["20240731", 7520, 14258, 7580, 7650, 7510], ["20240801", 7720, 6300, 7560, 7720, 7560], ["20240802", 7490, 14567, 7690, 7690, 7440], ["20240805", 6520, 73669, 7400, 7470, 6410], ["20240806", 6670, 37444, 6300, 6870, 6300], ["20240807", 6690, 27920, 6600, 6840, 6530], ["20240808", 6620, 5505, 6700, 6840, 6600], ["20240809", 6740, 18169, 6630, 6800, 6600], ["20240812", 7270, 16657, 6740, 7270, 6740], ["20240813", 7170, 5241, 7330, 7330, 7090], ["20240814", 7260, 3870, 7160, 7340, 7160], ["20240816", 7280, 13617, 7350, 7400, 7170], ["20240819", 7220, 3963, 7280, 7280, 7130], ["20240820", 7290, 2962, 7210, 7310, 7190], ["20240821", 7250, 5323, 7350, 7350, 7070], ["20240822", 7150, 10346, 7240, 7240, 6980], ["20240823", 6970, 3706, 7150, 7150, 6970], ["20240826", 7140, 6829, 6980, 7180, 6970], ["20240827", 7050, 3836, 7200, 7240, 7030], ["20240828", 7140, 4386, 7050, 7150, 7010], ["20240829", 7060, 6384, 7140, 7140, 7000], ["20240830", 7120, 3411, 7060, 7190, 7030], ["20240902", 7220, 10414, 7120, 7240, 7110], ["20240903", 7200, 1749, 7220, 7220, 7140], ["20240904", 7040, 14812, 7230, 7230, 6710], ["20240905", 6770, 9988, 7000, 7140, 6770], ["20240906", 6640, 27701, 6720, 6820, 6520], ["20240909", 6620, 13399, 6500, 6650, 6350], ["20240910", 6600, 8019, 6540, 6650, 6440], ["20240911", 6490, 14084, 6600, 6600, 6350], ["20240912", 6590, 8518, 6450, 6590, 6450], ["20240913", 6670, 2469, 6590, 6670, 6590], ["20240919", 6630, 18985, 6670, 6670, 6430], ["20240920", 6620, 5190, 6630, 6700, 6500], ["20240923", 6580, 4673, 6560, 6740, 6560], ["20240924", 6630, 4297, 6530, 6680, 6530], ["20240925", 6630, 1936, 6620, 6700, 6590], ["20240926", 6750, 11463, 6660, 6850, 6590], ["20240927", 6750, 7623, 6720, 6890, 6700], ["20240930", 6740, 2928, 6750, 6760, 6650], ["20241002", 6720, 4867, 6540, 6800, 6520], ["20241004", 6530, 13336, 6720, 6760, 6500], ["20241007", 6500, 5923, 6530, 6560, 6420], ["20241008", 6480, 1804, 6430, 6630, 6430], ["20241010", 6660, 98721, 6450, 7260, 6450], ["20241011", 6590, 13436, 6600, 6730, 6460], ["20241014", 6540, 10720, 6590, 6690, 6530], ["20241015", 6540, 7467, 6570, 6610, 6430], ["20241016", 6510, 2314, 6470, 6600, 6470], ["20241017", 6750, 276476, 6510, 7580, 6470], ["20241018", 6620, 17204, 6520, 6670, 6520], ["20241021", 6690, 8985, 6610, 6710, 6530], ["20241022", 6690, 7911, 6690, 6720, 6560], ["20241023", 6730, 10358, 6630, 6800, 6630], ["20241024", 6710, 7150, 6780, 6780, 6600], ["20241025", 6620, 5802, 6710, 6750, 6610], ["20241028", 6680, 3414, 6770, 6770, 6570], ["20241029", 6680, 102076, 6610, 7270, 6570], ["20241030", 6890, 66760, 6670, 7250, 6670], ["20241031", 6820, 17006, 6940, 6940, 6780], ["20241101", 6830, 8615, 6850, 6870, 6780], ["20241104", 6890, 6250, 6830, 6950, 6780], ["20241105", 6840, 4835, 6880, 6950, 6800], ["20241106", 6830, 4510, 6810, 6970, 6770], ["20241107", 6780, 11545, 6830, 6930, 6670], ["20241108", 6760, 4380, 6730, 6860, 6680], ["20241111", 6640, 16109, 6710, 6800, 6590], ["20241112", 6630, 51479, 6640, 6890, 6230], ["20241113", 6500, 12582, 6580, 6750, 6500], ["20241114", 6580, 15217, 6500, 6600, 6500], ["20241115", 6610, 16262, 6650, 6650, 6510], ["20241118", 6720, 3916, 6550, 6720, 6550], ["20241119", 6510, 7269, 6720, 6720, 6510], ["20241120", 6610, 7518, 6570, 6740, 6530], ["20241121", 6540, 4322, 6510, 6720, 6510], ["20241122", 6590, 4941, 6600, 6620, 6510], ["20241125", 6580, 9601, 6750, 6750, 6510], ["20241126", 6530, 8299, 6690, 6690, 6290], ["20241127", 6460, 13091, 6530, 6550, 6360], ["20241128", 6410, 3905, 6460, 6470, 6390], ["20241129", 6470, 8669, 6410, 6500, 6310], ["20241202", 6740, 46466, 6340, 6780, 6340], ["20241203", 6750, 14128, 6720, 6770, 6630], ["20241204", 6550, 9921, 6620, 6690, 6490], ["20241205", 6640, 28728, 6500, 6820, 6500], ["20241206", 6500, 24618, 6610, 6690, 6400], ["20241209", 6250, 27175, 6500, 6500, 6100], ["20241210", 6510, 10204, 6240, 6530, 6240], ["20241211", 6620, 13952, 6490, 6730, 6460], ["20241212", 6740, 32162, 6720, 6740, 6570], ["20241213", 6900, 17967, 6690, 6900, 6650], ["20241216", 7000, 9967, 6960, 7020, 6860], ["20241217", 7040, 13353, 7020, 7040, 6720], ["20241218", 7090, 19232, 7000, 7090, 7000], ["20241219", 7090, 11370, 6910, 7120, 6910], ["20241220", 7150, 22056, 7010, 7150, 7010], ["20241223", 7250, 118920, 7130, 7840, 7130], ["20241224", 7300, 29646, 7250, 7300, 7210], ["20241226", 7270, 17831, 7260, 7390, 7150], ["20241227", 7270, 12878, 7270, 7270, 7130], ["20241230", 7160, 11940, 7220, 7290, 7100], ["20250102", 7090, 5300, 7040, 7130, 7030], ["20250103", 7460, 23754, 7060, 7460, 7060], ["20250106", 7430, 19847, 7470, 7520, 7380], ["20250107", 7470, 7562, 7430, 7540, 7400], ["20250108", 7530, 8653, 7390, 7580, 7390], ["20250109", 7900, 141394, 7500, 8210, 7460], ["20250110", 8000, 42620, 7910, 8020, 7730], ["20250113", 8020, 27574, 7980, 8080, 7860], ["20250114", 8050, 27375, 7990, 8110, 7920], ["20250115", 7900, 44966, 8120, 8120, 7750], ["20250116", 7970, 19355, 7850, 7980, 7850], ["20250117", 8080, 33682, 7970, 8100, 7890], ["20250120", 8040, 24485, 8010, 8150, 8010], ["20250121", 8070, 23426, 7970, 8130, 7970], ["20250122", 8070, 21728, 8100, 8120, 8000], ["20250123", 8060, 35093, 8100, 8180, 8000], ["20250124", 8250, 55731, 8100, 8300, 8080], ["20250131", 8240, 23498, 8250, 8300, 8100], ["20250203", 8000, 26299, 8180, 8180, 7910], ["20250204", 8100, 23471, 7950, 8160, 7950], ["20250205", 8000, 32998, 8100, 8120, 7990], ["20250206", 8190, 28992, 8000, 8200, 7990], ["20250207", 8020, 11827, 8240, 8240, 8000], ["20250210", 7800, 26621, 7990, 8000, 7770], ["20250211", 7600, 27241, 7770, 7890, 7570], ["20250212", 7560, 10298, 7590, 7590, 7460], ["20250213", 7540, 9219, 7560, 7610, 7450], ["20250214", 7590, 2461, 7450, 7600, 7450], ["20250217", 7830, 14922, 7750, 7850, 7590], ["20250218", 7840, 8418, 7830, 7870, 7720], ["20250219", 7800, 7714, 7780, 7870, 7710], ["20250220", 7650, 4480, 7800, 7800, 7640], ["20250221", 7680, 6902, 7650, 7680, 7460], ["20250224", 7440, 7420, 7750, 7750, 7440], ["20250225", 7470, 4256, 7510, 7510, 7380], ["20250226", 7390, 15525, 7500, 7520, 7320], ["20250227", 7440, 3584, 7410, 7550, 7410], ["20250228", 7300, 11503, 7440, 7490, 7200], ["20250304", 7180, 19919, 7420, 7420, 7080], ["20250305", 7350, 13257, 7170, 7420, 7110], ["20250306", 7170, 13962, 7420, 7490, 7120], ["20250307", 7150, 11058, 7120, 7220, 7120], ["20250310", 7170, 1449, 7200, 7210, 7170], ["20250311", 7100, 14227, 7060, 7150, 6990], ["20250312", 7180, 3593, 7100, 7200, 7040], ["20250313", 7140, 7202, 7110, 7250, 7100], ["20250314", 7250, 7133, 7250, 7270, 7150], ["20250317", 7250, 13994, 7250, 7400, 7170], ["20250318", 7300, 15413, 7230, 7300, 7160], ["20250319", 7310, 7516, 7280, 7370, 7250], ["20250320", 7240, 15596, 7310, 7370, 7230], ["20250321", 7180, 10807, 7260, 7260, 7110], ["20250324", 7200, 9395, 7180, 7270, 7100], ["20250325", 7180, 6897, 7240, 7240, 7110], ["20250326", 7160, 5430, 7200, 7200, 7100], ["20250327", 7120, 6694, 7150, 7200, 7080], ["20250328", 7020, 10090, 7110, 7120, 7020], ["20250331", 6810, 9976, 6990, 6990, 6730], ["20250401", 6920, 9796, 6820, 7020, 6800], ["20250402", 6850, 8210, 6910, 6980, 6850], ["20250403", 6870, 13428, 6820, 6990, 6760], ["20250404", 6830, 8674, 6780, 6900, 6690], ["20250407", 6330, 17502, 6830, 6830, 6300], ["20250408", 6350, 11887, 6420, 6430, 6260], ["20250409", 6170, 50573, 6350, 6380, 6130], ["20250410", 6440, 17473, 6260, 6450, 6260], ["20250411", 6480, 5064, 6440, 6480, 6320], ["20250414", 7240, 55990, 6870, 7250, 6870], ["20250415", 7330, 13867, 7250, 7350, 7200], ["20250416", 7240, 13487, 7330, 7330, 7190], ["20250417", 7330, 7062, 7280, 7330, 7150], ["20250418", 7480, 12285, 7350, 7510, 7280], ["20250421", 7730, 45730, 7480, 7900, 7310], ["20250422", 7690, 12432, 7730, 7790, 7570], ["20250423", 7500, 685744, 7610, 9030, 7450], ["20250424", 7410, 59714, 7560, 7750, 7350], ["20250425", 7560, 16169, 7410, 7620, 7410], ["20250428", 7570, 16005, 7650, 7650, 7430], ["20250429", 7600, 10504, 7580, 7620, 7490], ["20250430", 7620, 12376, 7540, 7640, 7490], ["20250502", 7600, 10979, 7620, 7660, 7560], ["20250507", 7780, 13205, 7580, 7780, 7570], ["20250508", 7750, 14859, 7800, 7800, 7700], ["20250509", 7740, 14493, 7770, 7770, 7610], ["20250512", 7770, 11306, 7800, 7800, 7680], ["20250513", 7830, 18239, 7800, 7850, 7740], ["20250514", 7890, 7251, 7840, 7900, 7760], ["20250515", 8100, 46669, 7820, 8310, 7800], ["20250516", 8130, 22750, 8180, 8180, 7960], ["20250519", 8140, 20197, 8150, 8230, 8030], ["20250520", 8250, 44435, 8140, 8490, 8110], ["20250521", 8270, 20174, 8330, 8330, 8150], ["20250522", 8180, 16775, 8270, 8270, 8040], ["20250523", 8210, 15838, 8180, 8220, 8070], ["20250526", 8050, 33764, 8200, 8240, 8000], ["20250527", 8100, 13192, 8150, 8150, 7990], ["20250528", 8130, 7771, 8170, 8170, 8060], ["20250529", 8140, 15916, 8160, 8200, 8090], ["20250530", 8100, 13725, 8220, 8220, 8090], ["20250602", 8110, 13912, 8150, 8260, 8100], ["20250604", 8160, 16257, 8120, 8200, 8080], ["20250605", 8350, 20366, 8200, 8390, 8190], ["20250609", 8760, 191363, 8820, 9000, 8650], ["20250610", 8690, 41004, 8800, 8800, 8600], ["20250611", 8770, 34908, 8610, 8840, 8610], ["20250612", 8780, 30978, 8840, 8840, 8650], ["20250613", 8670, 38182, 8780, 8780, 8450], ["20250616", 8560, 36730, 8670, 8670, 8460], ["20250617", 8650, 26447, 8570, 8730, 8440], ["20250618", 8560, 17444, 8650, 8650, 8530], ["20250619", 8520, 34593, 8500, 8700, 8450], ["20250620", 8600, 26522, 8520, 8690, 8470], ["20250623", 8490, 40917, 8780, 8780, 8240], ["20250624", 8530, 26651, 8480, 8550, 8410], ["20250625", 8500, 16734, 8530, 8590, 8400], ["20250626", 8260, 28582, 8480, 8590, 8250], ["20250630", 8450, 35020, 8410, 8520, 8370], ["20250701", 8500, 53856, 8550, 8700, 8450], ["20250702", 8470, 19295, 8500, 8500, 8270], ["20250703", 8550, 14606, 8450, 8600, 8440], ["20250704", 8440, 24961, 8550, 8600, 8330], ["20250707", 8440, 55218, 8440, 8650, 8310], ["20250708", 8560, 31329, 8440, 8580, 8350], ["20250709", 8530, 19175, 8600, 8610, 8410], ["20250710", 8570, 18330, 8590, 8610, 8490], ["20250711", 8710, 35114, 8590, 8770, 8590], ["20250714", 8860, 41577, 8760, 8880, 8620], ["20250715", 8930, 25547, 8860, 8960, 8740], ["20250716", 9080, 64568, 8930, 9120, 8820], ["20250717", 8950, 33477, 9080, 9100, 8830], ["20250718", 8870, 28343, 8950, 9040, 8750], ["20250721", 9000, 40788, 8880, 9120, 8830], ["20250722", 8980, 28702, 9030, 9050, 8900], ["20250723", 8990, 31207, 8970, 9080, 8870], ["20250724", 8840, 43635, 8970, 9010, 8760], ["20250725", 8850, 21385, 8840, 8870, 8730], ["20250728", 8790, 24272, 8760, 8820, 8660], ["20250729", 8880, 25321, 8770, 8930, 8580], ["20250730", 8890, 33444, 8910, 8940, 8810], ["20250731", 8850, 19989, 8950, 8950, 8780], ["20250801", 8420, 34176, 8840, 8840, 8420], ["20250804", 8490, 13441, 8430, 8650, 8210], ["20250805", 8540, 16616, 8490, 8650, 8490], ["20250806", 8700, 19599, 8680, 8740, 8520], ["20250807", 8600, 21950, 8700, 8740, 8520], ["20250808", 8620, 17638, 8560, 8700, 8500], ["20250811", 8610, 33674, 8600, 8660, 8480], ["20250812", 8600, 30866, 8640, 8720, 8600], ["20250813", 8850, 65031, 8610, 8930, 8600], ["20250814", 8270, 113958, 8870, 8890, 8260], ["20250818", 8250, 38106, 8290, 8320, 8120], ["20250819", 7980, 39863, 8240, 8250, 7960], ["20250820", 7820, 46830, 7980, 7990, 7770], ["20250821", 7860, 28947, 7930, 7970, 7810], ["20250822", 7970, 14460, 7990, 7990, 7810], ["20250825", 7890, 21292, 7980, 8020, 7850], ["20250826", 7950, 13251, 7820, 8000, 7820], ["20250828", 7850, 8804, 7800, 7920, 7790], ["20250829", 7750, 22748, 7850, 7880, 7730], ["20250901", 7700, 17495, 7670, 7750, 7650], ["20250902", 7660, 23164, 7650, 7780, 7600], ["20250903", 7710, 21195, 7660, 7780, 7610], ["20250904", 7800, 12554, 7710, 7830, 7710], ["20250905", 8070, 19999, 7850, 8070, 7840], ["20250908", 8000, 20130, 8070, 8080, 7900], ["20250909", 8140, 20875, 8000, 8220, 7950], ["20250910", 8160, 17607, 8140, 8200, 8020], ["20250911", 8110, 12785, 8240, 8240, 8050], ["20250912", 8300, 26832, 8180, 8360, 8110], ["20250915", 8260, 21337, 8300, 8310, 8140], ["20250916", 8310, 34696, 8260, 8330, 8230], ["20250917", 8370, 22830, 8310, 8400, 8280], ["20250918", 8720, 66421, 8400, 8800, 8370], ["20250919", 8540, 30790, 8720, 8730, 8500], ["20250922", 8640, 18205, 8540, 8700, 8470], ["20250923", 8520, 19483, 8640, 8710, 8500], ["20250924", 8610, 13773, 8470, 8650, 8470], ["20250925", 8680, 16259, 8590, 8790, 8570], ["20250926", 8440, 24158, 8680, 8680, 8350], ["20250929", 8420, 12357, 8390, 8570, 8390], ["20250930", 8490, 13364, 8500, 8610, 8410], ["20251001", 8580, 18533, 8490, 8610, 8480], ["20251002", 8810, 49457, 8580, 8890, 8580], ["20251010", 8750, 38660, 8830, 8890, 8280], ["20251013", 8730, 38061, 8640, 8730, 8450], ["20251014", 8730, 54861, 8730, 8910, 8560], ["20251015", 8840, 27902, 8640, 8850, 8610], ["20251016", 8760, 22486, 8840, 8900, 8660], ["20251017", 8580, 28826, 8760, 8760, 8520], ["20251020", 8580, 28271, 8570, 8720, 8500], ["20251021", 8570, 18892, 8650, 8650, 8490], ["20251022", 8590, 30929, 8770, 8770, 8570], ["20251023", 8530, 19905, 8580, 8580, 8390], ["20251024", 8380, 43535, 8500, 8530, 8280], ["20251027", 8340, 30864, 8380, 8420, 8300], ["20251028", 8240, 38684, 8340, 8460, 8190], ["20251029", 8120, 49768, 8240, 8240, 8000], ["20251030", 8100, 24251, 8140, 8180, 7900], ["20251031", 8140, 21985, 8130, 8140, 8000], ["20251103", 7920, 32468, 8140, 8150, 7900], ["20251104", 7900, 25098, 7900, 7930, 7800], ["20251105", 7810, 39398, 7900, 7900, 7450], ["20251106", 7930, 24027, 7810, 8000, 7710], ["20251107", 7730, 17973, 7940, 7940, 7650], ["20251110", 8000, 24167, 7730, 8050, 7700], ["20251111", 8040, 11956, 8000, 8080, 7950], ["20251112", 8000, 18106, 8040, 8100, 7930], ["20251113", 7970, 20797, 8000, 8100, 7870], ["20251114", 7650, 25702, 8030, 8030, 7650], ["20251117", 7720, 53227, 7620, 8070, 7450], ["20251118", 7560, 20251, 7720, 7760, 7530], ["20251119", 7530, 19056, 7560, 7650, 7440], ["20251120", 7540, 18655, 7530, 7630, 7490], ["20251121", 7220, 32374, 7540, 7540, 7150], ["20251124", 7300, 7407, 7220, 7320, 7180], ["20251125", 7340, 10849, 7300, 7470, 7280], ["20251126", 7390, 14061, 7340, 7400, 7300], ["20251127", 7410, 11853, 7440, 7440, 7280], ["20251128", 7460, 21265, 7410, 7470, 7310], ["20251201", 7560, 15843, 7460, 7560, 7350], ["20251202", 7800, 33545, 7600, 7810, 7460], ["20251203", 7940, 20696, 7800, 8000, 7730], ["20251204", 7970, 23683, 7960, 8010, 7740], ["20251205", 7920, 21799, 7970, 7990, 7840], ["20251208", 7780, 27622, 7920, 7920, 7700], ["20251209", 7640, 35286, 7780, 7780, 7570], ["20251210", 7580, 25750, 7640, 7660, 7500], ["20251211", 7620, 22071, 7580, 7750, 7560], ["20251212", 7570, 17873, 7700, 7700, 7520], ["20251215", 7610, 16755, 7570, 7690, 7530], ["20251216", 7600, 11096, 7610, 7640, 7520], ["20251217", 7550, 4039, 7600, 7640, 7530], ["20251218", 7450, 8284, 7610, 7610, 7420], ["20251219", 7540, 6601, 7470, 7560, 7410], ["20251222", 7630, 10863, 7540, 7690, 7540], ["20251223", 7450, 6406, 7630, 7630, 7450], ["20251224", 7340, 26218, 7450, 7470, 7280], ["20251226", 7220, 35328, 7340, 7360, 7150], ["20251229", 7170, 11685, 7220, 7220, 7150], ["20251230", 7300, 7594, 7180, 7300, 7110], ["20260102", 7290, 8263, 7300, 7370, 7220], ["20260105", 7090, 28539, 7300, 7300, 7090], ["20260106", 7120, 26636, 7110, 7200, 7040], ["20260107", 6940, 33196, 7170, 7170, 6900], ["20260108", 6700, 24129, 6940, 6940, 6700], ["20260109", 7700, 465493, 6810, 8100, 6810], ["20260112", 7300, 81308, 7720, 7730, 7100], ["20260113", 7340, 39909, 7340, 7490, 7160], ["20260114", 7260, 14895, 7340, 7400, 7240], ["20260115", 7130, 18711, 7270, 7300, 7050], ["20260116", 6970, 27310, 7130, 7190, 6970], ["20260119", 6940, 25996, 6970, 6970, 6850], ["20260120", 7000, 21343, 6980, 7020, 6800], ["20260121", 6870, 16510, 6840, 6930, 6840], ["20260122", 7610, 145040, 6870, 7770, 6850], ["20260123", 7640, 69169, 7610, 7770, 7200], ["20260126", 7360, 94078, 7620, 7750, 7350], ["20260127", 7570, 65823, 7320, 7600, 7300], ["20260128", 7600, 52241, 7570, 7650, 7530], ["20260129", 7900, 69050, 7630, 7970, 7550], ["20260130", 7820, 29242, 7900, 7970, 7690], ["20260202", 7850, 105202, 7800, 8250, 7500], ["20260203", 8330, 95584, 8080, 8360, 7910], ["20260204", 9530, 2741316, 8310, 10740, 8300], ["20260205", 9040, 342786, 9300, 9300, 8710], ["20260206", 7920, 714894, 8800, 9300, 7760], ["20260209", 8340, 205950, 8150, 8390, 7970], ["20260210", 8670, 333201, 8350, 8820, 8190], ["20260211", 8590, 155880, 8700, 8900, 8250], ["20260212", 8620, 140679, 8500, 8850, 8400], ["20260213", 8580, 94265, 8520, 8590, 8350], ["20260219", 9190, 208773, 8850, 9270, 8510], ["20260220", 9120, 68918, 9270, 9270, 9000], ["20260223", 9830, 426740, 9220, 10240, 9220], ["20260224", 10190, 249264, 9910, 10650, 9860], ["20260225", 10100, 139115, 10380, 10600, 10030], ["20260226", 9940, 180433, 10100, 10250, 9880], ["20260227", 9650, 155608, 9930, 9930, 9530], ["20260303", 9640, 220796, 9400, 10190, 9330], ["20260304", 8290, 231045, 9550, 9550, 8270], ["20260305", 9080, 115931, 8800, 9280, 8400], ["20260306", 9140, 33846, 9070, 9300, 8750], ["20260309", 8550, 78759, 8850, 8940, 8250], ["20260310", 8910, 57122, 8840, 8930, 8640], ["20260311", 8920, 41315, 8950, 9170, 8720], ["20260312", 8850, 58287, 8810, 9160, 8750], ["20260313", 8970, 62205, 8770, 9400, 8620], ["20260316", 8890, 36865, 8970, 8970, 8690], ["20260317", 9060, 45056, 8920, 9160, 8850], ["20260318", 9600, 140201, 9180, 9860, 9070], ["20260319", 10100, 278176, 9360, 10460, 9260], ["20260320", 10060, 70018, 10150, 10300, 9900], ["20260323", 9520, 88968, 9900, 9960, 9510], ["20260324", 9950, 99954, 9640, 9950, 9510], ["20260325", 10390, 93399, 9950, 10400, 9940], ["20260326", 10040, 74503, 10150, 10340, 9740], ["20260327", 10170, 58227, 9830, 10270, 9690], ["20260330", 10140, 55985, 9960, 10300, 9810], ["20260331", 9760, 60483, 10130, 10220, 9760], ["20260401", 10250, 79064, 9990, 10290, 9990], ["20260402", 9770, 68559, 10260, 10330, 9730], ["20260403", 10120, 56797, 9890, 10140, 9890], ["20260406", 9840, 42215, 10140, 10140, 9740], ["20260407", 9790, 35094, 10050, 10050, 9570], ["20260408", 10340, 84785, 10010, 10400, 9860], ["20260409", 9880, 63279, 10340, 10340, 9840], ["20260410", 10190, 91827, 10040, 10250, 9910], ["20260413", 10510, 195691, 10140, 10650, 9980], ["20260414", 11540, 650495, 10700, 12070, 10650], ["20260415", 11870, 215943, 11650, 11930, 11380], ["20260416", 11710, 170687, 11970, 11970, 11210], ["20260417", 11710, 111769, 11690, 11880, 11450], ["20260420", 11570, 307853, 11630, 12500, 11440], ["20260421", 11840, 177898, 11850, 12100, 11500], ["20260422", 11990, 103728, 11840, 12000, 11590], ["20260423", 11740, 103015, 12000, 12160, 11580], ["20260424", 11720, 77190, 11730, 11800, 11500], ["20260427", 11730, 115984, 11900, 11960, 11520], ["20260428", 11740, 108337, 11730, 11850, 11430], ["20260429", 11480, 65935, 11740, 11740, 11480], ["20260430", 11590, 77993, 11480, 11890, 11300], ["20260504", 11910, 118248, 11660, 11910, 11520], ["20260506", 12100, 494047, 12100, 12890, 11570], ["20260507", 12200, 501070, 12240, 12770, 12160], ["20260508", 12270, 95459, 12000, 12350, 11840], ["20260511", 12360, 173156, 12230, 12550, 11960], ["20260512", 11830, 154571, 12390, 12450, 11650], ["20260513", 11960, 163532, 11840, 12180, 11660], ["20260514", 11770, 159100, 12110, 12110, 11460], ["20260515", 11310, 176407, 11770, 11980, 11000], ["20260518", 10800, 122087, 11010, 11300, 10510], ["20260519", 10290, 140132, 10800, 10890, 10100], ["20260520", 9800, 145464, 10230, 10550, 9680], ["20260521", 10450, 98350, 10000, 10600, 10000], ["20260522", 10820, 133341, 10640, 10930, 10260], ["20260526", 10410, 94736, 10850, 11140, 10350], ["20260527", 9810, 147838, 10420, 10480, 9700], ["20260528", 9660, 136533, 9810, 9810, 9220], ["20260529", 9490, 177189, 9540, 10000, 9280], ["20260601", 9300, 110210, 9490, 9490, 9010], ["20260602", 9050, 129639, 9060, 9300, 8810], ["20260604", 9250, 24899, 9050, 9340, 8830], ["20260605", 8670, 57432, 9010, 9050, 8520], ["20260608", 7830, 116337, 8400, 8400, 7830], ["20260609", 8550, 49262, 7870, 8600, 7870], ["20260610", 8590, 57376, 8730, 8910, 8310], ["20260611", 8710, 26670, 8500, 8960, 8310], ["20260612", 9020, 57757, 9000, 9060, 8750], ["20260615", 9170, 25243, 9170, 9180, 8910], ["20260616", 8770, 25356, 9170, 9330, 8760], ["20260617", 8950, 76646, 8780, 8950, 8670], ["20260618", 8610, 26766, 8880, 9000, 8450], ["20260619", 8620, 38089, 8630, 9000, 8250], ["20260622", 9680, 120283, 8310, 9700, 8310], ["20260623", 8220, 220068, 9680, 9680, 8200], ["20260624", 8130, 67470, 8230, 8470, 7900], ["20260625", 8070, 48820, 8160, 8290, 7960], ["20260626", 7980, 54605, 8090, 8140, 7680], ["20260629", 8750, 58324, 7910, 8760, 7850], ["20260630", 9200, 66764, 8540, 9440, 8540], ["20260701", 9570, 40394, 9130, 9600, 9030], ["20260702", 8920, 52577, 9560, 9560, 8610], ["20260703", 8990, 35670, 9020, 9300, 8300], ["20260706", 8930, 25623, 8920, 9190, 8530], ["20260707", 8320, 38084, 8860, 8950, 8100], ["20260708", 8150, 62066, 8370, 8370, 7800], ["20260709", 8200, 38260, 8160, 8400, 7880], ["20260710", 8550, 19573, 8200, 8580, 8050], ["20260713", 8200, 23674, 8620, 8730, 7910], ["20260714", 8190, 50959, 8200, 8370, 7680], ["20260715", 8540, 20222, 8290, 8540, 8120], ["20260716", 8440, 21428, 8430, 8800, 8210], ["20260720", 8100, 33891, 8590, 8590, 7730], ["20260721", 8070, 31072, 8100, 8100, 7670], ["20260722", 7860, 21713, 8240, 8290, 7850], ["20260723", 8290, 27235, 7900, 8290, 7860], ["20260724", 8060, 10614, 8450, 8450, 7820], ["20260727", 8050, 29013, 8070, 8150, 7810], ["20260728", 7280, 83376, 7950, 7950, 7140], ["20260729", 6780, 80172, 7330, 7500, 6550], ["20260730", 6980, 19416, 6500, 7150, 6500], ["20260731", 7750, 30834, 7210, 7750, 7170], ["20260803", 8200, 28269, 7800, 8250, 7570], ["20260804", 8300, 55195, 8200, 8400, 7910], ["20260805", 8620, 25203, 8270, 8690, 8270], ["20260806", 8550, 49791, 8620, 8700, 8350], ["20260807", 8700, 19188, 8750, 8810, 8350], ["20260810", 8850, 47349, 8790, 8920, 8500], ["20260811", 9080, 25884, 8660, 9120, 8660], ["20260812", 9050, 36122, 9080, 9180, 8800], ["20260813", 8950, 17369, 9030, 9090, 8660], ["20260814", 9150, 39147, 9090, 9150, 8640], ["20260818", 8780, 35787, 9110, 9300, 8620], ["20260819", 8460, 35261, 8780, 8780, 8230], ["20260820", 8600, 42959, 8590, 8650, 8170], ["20260821", 8500, 55441, 8500, 8500, 8120], ["20260824", 8600, 30047, 8590, 8650, 8330], ["20260825", 8970, 18477, 8510, 8970, 8200], ["20260826", 8990, 22145, 8900, 9070, 8670], ["20260827", 9040, 58614, 8960, 9170, 8730], ["20260828", 9000, 25079, 9010, 9130, 8820], ["20260831", 9010, 31644, 8900, 9050, 8640], ["20260901", 9120, 28193, 9030, 9210, 8750], ["20260902", 8870, 9533, 9020, 9180, 8720], ["20260903", 8730, 4642, 9040, 9050, 8590], ["20260904", 8840, 50825, 8730, 8970, 8520], ["20260907", 8720, 6649, 8860, 9000, 8690], ["20260908", 8620, 42951, 8660, 8940, 8600], ["20260909", 8970, 54574, 8720, 8970, 8640], ["20260910", 9040, 112520, 8980, 9300, 8630], ["20260911", 9070, 26625, 9000, 9090, 8810], ["20260914", 9100, 33562, 9060, 9290, 8830], ["20260915", 9190, 41554, 9100, 9280, 9010], ["20260916", 9290, 24621, 9140, 9290, 8950], ["20260917", 9200, 11448, 9170, 9300, 9050], ["20260918", 9240, 19994, 9230, 9300, 9080], ["20260921", 9230, 23970, 9230, 9300, 9010], ["20260922", 9250, 35338, 9320, 9400, 9170], ["20260923", 9420, 41940, 9360, 9450, 9160], ["20260928", 9420, 14370, 9410, 9440, 9170], ["20260929", 9690, 50970, 9420, 9780, 9420], ["20260930", 10500, 221825, 10470, 10790, 10170], ["20261001", 10570, 54855, 10480, 10680, 10230], ["20261002", 11050, 88166, 10600, 11050, 10500], ["20261006", 11720, 153801, 11140, 11790, 10900], ["20261007", 11990, 2812021, 11710, 12150, 11520], ["20261008", 13840, 4474966, 14330, 14980, 13070], ["20261012", 14430, 3269311, 13490, 14850, 13230], ["20261013", 14710, 1594411, 13790, 14890, 13350], ["20261014", 14270, 210113, 14410, 14620, 14200], ["20261015", 13000, 247126, 13500, 13500, 12900]], "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/141000.json", "page_url": "https://aikstockdata.com/s/141000", "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"}