{"schema_version": "1.0", "@type": "Dataset", "code": "263700", "name_ko": "케어랩스", "name": "케어랩스(263700) 일별 시세(종가·거래량·시가·고가·저가) 1660일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1660, "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", 15500, 55624, 15150, 15550, 15050], ["20200103", 15200, 43190, 15500, 15500, 15050], ["20200106", 14600, 52888, 14950, 15000, 14400], ["20200107", 15000, 49145, 14750, 15150, 14650], ["20200108", 14000, 61025, 14800, 14900, 13950], ["20200109", 14800, 31195, 14200, 14900, 14200], ["20200110", 15100, 31484, 15250, 15250, 14750], ["20200113", 15550, 95928, 15700, 15750, 15250], ["20200114", 15650, 66665, 15550, 15850, 15450], ["20200115", 15650, 46909, 15800, 15800, 15500], ["20200116", 15550, 52069, 15550, 15800, 15450], ["20200117", 16250, 125285, 15700, 16300, 15400], ["20200120", 15250, 159901, 16250, 16400, 15200], ["20200121", 15200, 55840, 15200, 15500, 14950], ["20200122", 15700, 52410, 15150, 15800, 15150], ["20200123", 16650, 199394, 15750, 16650, 15500], ["20200128", 17000, 262263, 16100, 17000, 15550], ["20200129", 16200, 333756, 17400, 17850, 16150], ["20200130", 15450, 119822, 16350, 16400, 15450], ["20200131", 14950, 109836, 15450, 16250, 14600], ["20200203", 15050, 131596, 14500, 15100, 14050], ["20200204", 15550, 85160, 15100, 15750, 15000], ["20200205", 14900, 96181, 15500, 15750, 14500], ["20200206", 15200, 131899, 15000, 15450, 14750], ["20200207", 15000, 65224, 15200, 15200, 14800], ["20200210", 14950, 27378, 14850, 15250, 14750], ["20200211", 14850, 39437, 14950, 15150, 14800], ["20200212", 15050, 26923, 14850, 15050, 14800], ["20200213", 16000, 162688, 15350, 16000, 15200], ["20200214", 15550, 67333, 16050, 16150, 15550], ["20200217", 15300, 76610, 15600, 15750, 15150], ["20200218", 15250, 51888, 15300, 15650, 15250], ["20200219", 14850, 77439, 15200, 15300, 14450], ["20200220", 14550, 35388, 15000, 15000, 14550], ["20200221", 14350, 75467, 14300, 15050, 14200], ["20200224", 14000, 85216, 14050, 14350, 13800], ["20200225", 15750, 5890176, 16000, 18200, 15100], ["20200226", 15300, 1004583, 15300, 15350, 14600], ["20200227", 14500, 616123, 15700, 15950, 14350], ["20200228", 15000, 1263038, 14150, 16500, 13300], ["20200302", 15050, 406108, 14950, 15700, 14550], ["20200303", 15050, 384535, 15150, 15650, 14850], ["20200304", 16100, 470006, 14950, 16200, 14950], ["20200305", 16500, 625498, 16400, 17150, 16050], ["20200306", 17250, 846366, 16100, 17650, 15800], ["20200309", 17450, 727547, 17500, 17950, 16700], ["20200310", 16800, 435137, 16550, 17350, 16100], ["20200311", 15750, 495452, 17400, 17800, 15700], ["20200312", 14950, 482396, 15650, 16550, 14500], ["20200313", 13200, 862184, 14000, 14800, 12050], ["20200316", 11200, 346312, 13200, 13500, 11200], ["20200317", 13300, 501222, 10350, 13300, 10300], ["20200318", 14000, 2033877, 12900, 16900, 12650], ["20200319", 12550, 497767, 14200, 14700, 11900], ["20200320", 12900, 296698, 12600, 13400, 12300], ["20200323", 12300, 242455, 12250, 12650, 11400], ["20200324", 12650, 263626, 12500, 12800, 12250], ["20200325", 12850, 487917, 12900, 13300, 12650], ["20200326", 13050, 621617, 13050, 13800, 12750], ["20200327", 13000, 529514, 13500, 13650, 11500], ["20200330", 13600, 350438, 12700, 13700, 12600], ["20200331", 14750, 753414, 13900, 14750, 13400], ["20200401", 14100, 868621, 14400, 16050, 14100], ["20200402", 15000, 512177, 14250, 15150, 13200], ["20200403", 15050, 386561, 15550, 15700, 14700], ["20200406", 15450, 280309, 15200, 15600, 15050], ["20200407", 16500, 984295, 15800, 16850, 14950], ["20200408", 17850, 2775578, 16900, 19600, 16150], ["20200409", 18450, 1408483, 18100, 19400, 17500], ["20200410", 17550, 1072387, 18450, 19450, 16650], ["20200413", 16650, 305440, 17500, 18050, 16650], ["20200414", 17300, 400516, 16900, 17400, 16200], ["20200416", 17700, 340504, 17100, 18000, 16950], ["20200417", 17600, 197961, 17800, 17900, 17300], ["20200420", 17600, 271689, 17600, 18200, 17350], ["20200421", 17500, 564130, 17600, 18200, 15500], ["20200422", 17650, 1481383, 17100, 18900, 16950], ["20200423", 18900, 801135, 17900, 18900, 17900], ["20200424", 18650, 840414, 18900, 19600, 17700], ["20200427", 20350, 2730700, 19800, 21150, 19550], ["20200428", 20200, 862426, 20300, 21000, 19800], ["20200429", 18850, 573830, 20250, 20250, 18850], ["20200504", 18800, 275881, 18750, 19600, 18400], ["20200506", 19750, 260402, 19200, 19800, 19100], ["20200507", 18300, 1212016, 20000, 20850, 18100], ["20200508", 18900, 424638, 18400, 19250, 18300], ["20200511", 19650, 786906, 19800, 20350, 19450], ["20200512", 19500, 220454, 20000, 20100, 19150], ["20200513", 19650, 169022, 19000, 19800, 18900], ["20200514", 19700, 352248, 20000, 20450, 19500], ["20200515", 20100, 2094833, 20550, 22500, 20050], ["20200518", 19800, 403110, 20900, 21000, 19750], ["20200519", 19500, 790294, 19800, 20500, 18100], ["20200520", 19550, 260198, 19850, 19900, 19400], ["20200521", 18950, 254042, 19500, 19550, 18850], ["20200522", 18250, 242245, 19000, 19100, 18000], ["20200525", 18250, 136511, 18400, 18700, 18100], ["20200526", 18900, 279552, 18300, 18900, 17650], ["20200527", 18300, 166668, 19050, 19050, 18150], ["20200528", 17850, 162174, 18200, 18500, 17300], ["20200529", 17450, 100463, 17850, 18100, 17400], ["20200601", 18500, 176158, 17450, 18500, 17350], ["20200602", 18800, 219257, 18750, 18850, 18150], ["20200603", 18500, 136986, 19000, 19000, 18300], ["20200604", 18300, 89398, 18500, 18600, 18000], ["20200605", 18650, 556645, 19100, 19100, 18450], ["20200608", 18750, 131229, 18950, 18950, 18350], ["20200609", 18700, 132803, 18350, 18850, 18350], ["20200610", 18600, 217156, 19000, 19100, 18550], ["20200611", 18400, 164832, 18600, 18900, 18350], ["20200612", 17950, 174784, 17400, 17950, 17200], ["20200615", 16500, 192505, 17700, 18300, 16250], ["20200616", 17550, 117931, 17050, 18200, 16900], ["20200617", 17650, 117741, 17550, 18050, 17300], ["20200618", 19200, 483365, 17750, 19250, 17600], ["20200619", 20400, 952637, 19500, 20700, 19000], ["20200622", 22300, 1095332, 20600, 22400, 20400], ["20200623", 23350, 1679118, 22850, 24400, 21800], ["20200624", 25500, 1187123, 23450, 25500, 23000], ["20200625", 24200, 3642457, 25900, 29000, 23350], ["20200626", 21450, 3929296, 24750, 27300, 21000], ["20200629", 20800, 768642, 20900, 21800, 19950], ["20200630", 19350, 983679, 20600, 21050, 19200], ["20200701", 19250, 521612, 19300, 20150, 19200], ["20200702", 20250, 657332, 19550, 20500, 19100], ["20200703", 20950, 561219, 19800, 21250, 19700], ["20200706", 21750, 459941, 21450, 21850, 21150], ["20200707", 21800, 384265, 21700, 21950, 20500], ["20200708", 21900, 298177, 21800, 22150, 21400], ["20200709", 21200, 494382, 22300, 22300, 21200], ["20200710", 20750, 320526, 20800, 21150, 20450], ["20200713", 21200, 358803, 21200, 21200, 20650], ["20200714", 20400, 559427, 20900, 21300, 20350], ["20200715", 19950, 355294, 20150, 20500, 19900], ["20200716", 10300, 483730, 10800, 10900, 10100], ["20200717", 9930, 383105, 10100, 10200, 9910], ["20200720", 9590, 280745, 9850, 9920, 9540], ["20200721", 10100, 251104, 9690, 10250, 9520], ["20200722", 10050, 189884, 10100, 10300, 9940], ["20200723", 10400, 269265, 10150, 10450, 9960], ["20200724", 10450, 660265, 10600, 11150, 10400], ["20200727", 10450, 167240, 10700, 10700, 10400], ["20200728", 10100, 182971, 10450, 10650, 10000], ["20200729", 10150, 89299, 10050, 10300, 10000], ["20200730", 10050, 89910, 10400, 10400, 10050], ["20200731", 10200, 133185, 10050, 10350, 10000], ["20200803", 10350, 133996, 10250, 10350, 10100], ["20200804", 10150, 191802, 10200, 10300, 10050], ["20200805", 10050, 172816, 10150, 10250, 10000], ["20200806", 9780, 848003, 9820, 9910, 9700], ["20200807", 9440, 671406, 9850, 9850, 9390], ["20200810", 9390, 482966, 9400, 9430, 9190], ["20200811", 9440, 586037, 9560, 9820, 9420], ["20200812", 9460, 392838, 9540, 9630, 9270], ["20200813", 9400, 269690, 9520, 9570, 9400], ["20200814", 9210, 343497, 9400, 9400, 9180], ["20200818", 8630, 569747, 9150, 9520, 8450], ["20200819", 9020, 787816, 8660, 9430, 8660], ["20200820", 8800, 460901, 8970, 9030, 8460], ["20200821", 9220, 553450, 8850, 9370, 8790], ["20200824", 9650, 1109846, 9370, 9660, 9260], ["20200825", 9760, 1002927, 9730, 10000, 9630], ["20200826", 9730, 663509, 9740, 9950, 9590], ["20200827", 10000, 1723493, 9730, 10300, 9710], ["20200828", 9780, 602385, 10000, 10050, 9720], ["20200831", 9680, 613629, 9890, 9900, 9540], ["20200901", 9850, 400102, 9690, 9970, 9680], ["20200902", 9600, 425507, 9880, 9880, 9550], ["20200903", 9590, 294072, 9520, 9710, 9520], ["20200904", 9380, 365647, 9250, 9490, 8920], ["20200907", 9560, 384477, 9380, 9750, 9270], ["20200908", 9680, 360305, 9600, 9820, 9540], ["20200909", 9360, 315103, 9410, 9580, 9350], ["20200910", 9300, 269226, 9410, 9530, 9280], ["20200911", 9170, 309397, 9300, 9320, 9070], ["20200914", 9300, 214146, 9180, 9390, 9110], ["20200915", 9350, 261435, 9400, 9500, 9270], ["20200916", 9190, 242557, 9370, 9390, 9190], ["20200917", 9020, 228740, 9190, 9300, 9000], ["20200918", 8930, 196109, 9000, 9070, 8840], ["20200921", 8800, 150467, 9080, 9080, 8800], ["20200922", 8620, 205843, 8740, 8840, 8500], ["20200923", 8970, 308142, 8930, 9060, 8530], ["20200924", 8600, 218374, 8850, 8900, 8510], ["20200925", 8620, 624761, 8630, 9110, 8470], ["20200928", 8670, 124666, 8670, 8760, 8620], ["20200929", 8670, 120686, 8750, 8750, 8640], ["20201005", 8820, 146516, 8680, 8820, 8560], ["20201006", 8970, 230760, 8820, 9000, 8770], ["20201007", 9190, 317957, 8910, 9300, 8900], ["20201008", 9120, 161653, 9210, 9280, 9070], ["20201012", 9110, 161569, 9120, 9150, 8950], ["20201013", 9080, 136839, 9140, 9180, 9070], ["20201014", 8950, 135116, 9140, 9140, 8910], ["20201015", 8690, 203337, 8960, 8980, 8580], ["20201016", 8530, 196759, 8690, 8760, 8370], ["20201019", 8460, 95486, 8540, 8600, 8400], ["20201020", 8310, 217887, 8360, 8520, 8070], ["20201021", 8530, 107882, 8390, 8530, 8280], ["20201022", 8420, 74529, 8500, 8510, 8300], ["20201023", 8410, 72484, 8470, 8500, 8370], ["20201026", 8150, 151648, 8250, 8400, 8090], ["20201027", 8140, 114677, 8000, 8180, 7970], ["20201028", 8170, 80843, 8030, 8180, 8030], ["20201029", 8760, 16416772, 8570, 10100, 8570], ["20201030", 8040, 2184035, 8710, 8840, 8040], ["20201102", 8020, 1011520, 8050, 8360, 7920], ["20201103", 8000, 738853, 8160, 8290, 7960], ["20201104", 7780, 797559, 8050, 8120, 7680], ["20201105", 7950, 686018, 7810, 8190, 7810], ["20201106", 7950, 428588, 8030, 8110, 7860], ["20201109", 8110, 494739, 8040, 8210, 7990], ["20201110", 7980, 375992, 8010, 8050, 7890], ["20201111", 8050, 453609, 8000, 8120, 7860], ["20201112", 8330, 771230, 8040, 8340, 7960], ["20201113", 8230, 383564, 8350, 8350, 8150], ["20201116", 8190, 304775, 8250, 8280, 8160], ["20201117", 8110, 241945, 8230, 8240, 8110], ["20201118", 8240, 289610, 8110, 8260, 8100], ["20201119", 8680, 3647311, 8260, 9080, 8240], ["20201120", 8640, 670270, 8620, 8750, 8520], ["20201123", 8790, 828443, 8680, 8980, 8680], ["20201124", 8690, 479036, 8820, 8850, 8530], ["20201125", 8450, 515713, 8710, 8770, 8350], ["20201126", 8440, 333621, 8480, 8650, 8410], ["20201127", 8460, 259409, 8470, 8580, 8400], ["20201130", 8430, 274842, 8490, 8560, 8380], ["20201201", 8430, 238839, 8500, 8570, 8410], ["20201202", 8580, 364359, 8450, 8630, 8390], ["20201203", 8500, 300894, 8690, 8700, 8460], ["20201204", 8550, 310931, 8530, 8550, 8370], ["20201207", 8560, 637026, 8530, 8860, 8500], ["20201208", 8360, 332509, 8580, 8590, 8360], ["20201209", 8240, 310257, 8350, 8450, 8230], ["20201210", 8240, 143720, 8180, 8310, 8150], ["20201211", 8400, 286398, 8240, 8420, 8230], ["20201214", 8560, 420661, 8450, 8670, 8410], ["20201215", 8440, 593911, 8690, 8790, 8440], ["20201216", 8670, 517004, 8470, 8730, 8410], ["20201217", 8750, 514994, 8820, 8820, 8670], ["20201218", 8620, 278174, 8790, 8790, 8620], ["20201221", 8680, 441103, 8630, 8980, 8630], ["20201222", 8570, 670477, 8680, 8910, 8570], ["20201223", 8380, 292086, 8590, 8700, 8270], ["20201224", 8370, 186352, 8310, 8450, 8310], ["20201228", 8140, 312375, 8370, 8400, 8130], ["20201229", 8300, 147019, 8140, 8350, 8140], ["20201230", 8450, 253536, 8270, 8450, 8230], ["20210104", 8750, 1150862, 8470, 8870, 8420], ["20210105", 8820, 573405, 8770, 8840, 8660], ["20210106", 8750, 494810, 8840, 8880, 8590], ["20210107", 8700, 462743, 8760, 8860, 8690], ["20210108", 8650, 436851, 8750, 8760, 8590], ["20210111", 8290, 523983, 8670, 8700, 8260], ["20210112", 8160, 346050, 8290, 8430, 8050], ["20210113", 8220, 225586, 8160, 8270, 8150], ["20210114", 8340, 197611, 8220, 8390, 8160], ["20210115", 8240, 249546, 8500, 8550, 8200], ["20210118", 8150, 192789, 8210, 8300, 8060], ["20210119", 8170, 167534, 8120, 8230, 8110], ["20210120", 8270, 171460, 8240, 8310, 8170], ["20210121", 8260, 238070, 8320, 8380, 8250], ["20210122", 8240, 156069, 8290, 8350, 8220], ["20210125", 8280, 211538, 8240, 8340, 8190], ["20210126", 8540, 1107257, 8450, 8750, 8320], ["20210127", 8730, 754467, 8540, 8780, 8440], ["20210128", 8740, 754610, 8630, 8860, 8450], ["20210129", 8570, 1021211, 8860, 8950, 8490], ["20210201", 8420, 416791, 8510, 8520, 8230], ["20210202", 8570, 324093, 8450, 8640, 8360], ["20210203", 9090, 1258926, 8580, 9090, 8580], ["20210204", 8970, 864903, 9090, 9150, 8830], ["20210205", 9100, 642564, 8970, 9110, 8870], ["20210208", 8950, 935199, 9150, 9370, 8920], ["20210209", 8800, 434891, 9010, 9020, 8780], ["20210210", 8930, 280266, 8820, 8950, 8690], ["20210215", 9220, 1073029, 9000, 9290, 9000], ["20210216", 9320, 1139694, 9290, 9500, 9080], ["20210217", 9470, 880277, 9340, 9610, 9200], ["20210218", 9300, 628752, 9460, 9560, 9300], ["20210219", 9240, 563205, 9300, 9330, 9000], ["20210222", 9080, 368536, 9240, 9280, 9050], ["20210223", 9510, 1500631, 9040, 9590, 8900], ["20210224", 9150, 1436178, 9600, 9710, 9150], ["20210225", 9450, 541955, 9300, 9450, 9250], ["20210226", 9250, 580672, 9200, 9340, 9010], ["20210302", 10300, 6685145, 9600, 10500, 9420], ["20210303", 10450, 3639429, 10250, 10900, 10100], ["20210304", 11000, 4358885, 10250, 11350, 10150], ["20210305", 10600, 1290652, 10700, 10850, 10450], ["20210308", 10450, 1416809, 10900, 10900, 10450], ["20210309", 11450, 14336677, 11450, 12400, 10600], ["20210310", 10800, 4042664, 11300, 11800, 10800], ["20210311", 10500, 1930198, 11000, 11100, 10350], ["20210312", 11100, 2328502, 10600, 11200, 10350], ["20210315", 11700, 3832537, 11050, 11850, 10900], ["20210316", 11950, 3682941, 11700, 12250, 11450], ["20210317", 11700, 2605132, 11800, 11900, 11150], ["20210318", 11900, 6379138, 11300, 12500, 11200], ["20210319", 11350, 3158051, 11600, 12250, 10900], ["20210322", 11500, 1342257, 11300, 11700, 11000], ["20210323", 11000, 1632952, 11750, 11850, 10900], ["20210324", 10200, 1964606, 10800, 10850, 9990], ["20210325", 10150, 801929, 10150, 10300, 9980], ["20210326", 9950, 1331590, 10150, 10300, 9720], ["20210329", 10200, 827610, 10050, 10300, 9810], ["20210330", 10450, 794093, 10200, 10500, 10100], ["20210331", 10300, 682534, 10450, 10450, 10150], ["20210401", 10450, 4456215, 10900, 11450, 10450], ["20210402", 10450, 1054048, 10600, 11050, 10450], ["20210405", 10150, 529854, 10600, 10650, 10150], ["20210406", 10300, 752090, 10150, 10450, 9990], ["20210407", 10200, 501222, 10200, 10300, 10050], ["20210408", 10000, 447595, 10150, 10150, 9990], ["20210409", 10100, 505246, 10100, 10450, 10000], ["20210412", 10350, 695731, 10200, 10550, 10150], ["20210413", 10450, 611060, 10400, 10550, 10300], ["20210414", 10600, 726910, 10600, 10800, 10450], ["20210415", 10300, 481589, 10600, 10700, 10200], ["20210416", 10150, 396874, 10350, 10350, 10100], ["20210419", 10150, 396285, 10100, 10200, 10000], ["20210420", 10250, 232220, 10100, 10250, 10050], ["20210421", 10050, 326403, 10250, 10300, 10000], ["20210422", 10100, 371996, 10100, 10200, 9980], ["20210423", 9840, 649171, 10100, 10150, 9840], ["20210426", 9650, 614510, 9920, 9920, 9580], ["20210427", 9740, 329913, 9660, 9840, 9580], ["20210428", 9500, 313056, 9770, 9810, 9500], ["20210429", 9520, 348208, 9500, 9730, 9230], ["20210430", 9600, 252813, 9520, 9790, 9470], ["20210503", 9780, 337924, 9590, 9900, 9590], ["20210504", 9550, 192508, 9780, 9790, 9370], ["20210506", 9550, 159644, 9570, 9720, 9550], ["20210507", 9570, 159559, 9580, 9720, 9430], ["20210510", 9790, 242386, 9640, 9820, 9610], ["20210511", 9660, 127907, 9700, 9820, 9610], ["20210512", 9400, 261113, 9660, 9700, 9250], ["20210513", 9200, 232136, 9190, 9530, 9070], ["20210514", 9240, 124329, 9220, 9350, 9190], ["20210517", 9610, 344227, 9270, 9680, 9190], ["20210518", 9650, 168091, 9610, 9690, 9520], ["20210520", 9870, 361459, 9650, 9940, 9550], ["20210521", 9790, 247392, 9930, 9970, 9750], ["20210524", 10150, 549379, 9840, 10150, 9680], ["20210525", 10050, 366116, 10100, 10150, 9930], ["20210526", 10200, 797817, 10150, 10350, 9990], ["20210527", 10200, 1222313, 10400, 10700, 10050], ["20210528", 10050, 360903, 10350, 10400, 10050], ["20210531", 10300, 560921, 10150, 10450, 10150], ["20210601", 10200, 321284, 10350, 10400, 10100], ["20210602", 10700, 1262661, 10300, 10700, 10250], ["20210603", 10400, 980891, 10950, 11000, 10400], ["20210604", 10800, 1437071, 10550, 11000, 10550], ["20210607", 10950, 1390333, 10900, 11200, 10800], ["20210608", 10500, 739546, 11100, 11150, 10450], ["20210609", 10600, 610123, 10650, 11050, 10550], ["20210610", 10550, 368189, 10600, 10750, 10450], ["20210611", 10550, 337543, 10550, 10850, 10500], ["20210614", 10600, 443178, 10450, 10700, 10300], ["20210615", 10650, 385204, 10600, 10850, 10500], ["20210616", 10950, 863938, 10750, 11000, 10500], ["20210617", 10800, 409099, 10950, 11050, 10750], ["20210618", 10700, 419618, 10950, 11150, 10650], ["20210621", 10750, 529929, 10650, 11050, 10600], ["20210622", 10750, 268531, 10800, 11000, 10700], ["20210623", 10300, 505697, 10750, 10850, 10250], ["20210624", 10050, 408434, 10150, 10350, 10050], ["20210625", 9990, 301846, 10150, 10200, 9980], ["20210628", 10050, 197392, 9980, 10100, 9970], ["20210629", 10100, 231919, 10050, 10200, 9980], ["20210630", 10250, 186349, 10250, 10450, 10150], ["20210701", 10300, 164052, 10400, 10400, 10100], ["20210702", 10200, 123122, 10300, 10400, 10150], ["20210705", 10200, 222948, 10250, 10250, 10050], ["20210706", 10150, 98477, 10200, 10250, 10150], ["20210707", 10250, 211851, 10200, 10300, 10100], ["20210708", 10450, 586448, 10300, 10550, 10150], ["20210709", 10500, 2324828, 10550, 11150, 10300], ["20210712", 10800, 926105, 10700, 10900, 10550], ["20210713", 10750, 490869, 10900, 11050, 10600], ["20210714", 10600, 380610, 10700, 10900, 10500], ["20210715", 10450, 245889, 10600, 10650, 10400], ["20210716", 10300, 281685, 10500, 10500, 10100], ["20210719", 10400, 147017, 10300, 10500, 10200], ["20210720", 10350, 233169, 10200, 10450, 10150], ["20210721", 10400, 255090, 10300, 10600, 10200], ["20210722", 10300, 404601, 10650, 10750, 10200], ["20210723", 10300, 161059, 10250, 10400, 10200], ["20210726", 10000, 251539, 10400, 10400, 9980], ["20210727", 10050, 139959, 10050, 10100, 9980], ["20210728", 9980, 150902, 9990, 10100, 9960], ["20210729", 9980, 126969, 9980, 10100, 9970], ["20210730", 9990, 190576, 10050, 10200, 9970], ["20210802", 9960, 118615, 9990, 10050, 9950], ["20210803", 9660, 279636, 9960, 9980, 9660], ["20210804", 9830, 130374, 9710, 9930, 9670], ["20210805", 9910, 66263, 9800, 9940, 9800], ["20210806", 9830, 78990, 9900, 9930, 9810], ["20210809", 9720, 153178, 9850, 9870, 9680], ["20210810", 9640, 111736, 9740, 9740, 9610], ["20210811", 9650, 79272, 9610, 9780, 9610], ["20210812", 9610, 67237, 9620, 9700, 9610], ["20210813", 9450, 210436, 9740, 9870, 9390], ["20210817", 9080, 234840, 9460, 9550, 9000], ["20210818", 9190, 132958, 8930, 9250, 8930], ["20210819", 8760, 243390, 9190, 9350, 8760], ["20210820", 8350, 252248, 8710, 8850, 8320], ["20210823", 8530, 193374, 8250, 8550, 8240], ["20210824", 8710, 88070, 8540, 8780, 8540], ["20210825", 8710, 90441, 8760, 8880, 8710], ["20210826", 8620, 60428, 8730, 8840, 8510], ["20210827", 8600, 69276, 8530, 8680, 8500], ["20210830", 9100, 138921, 8610, 9100, 8610], ["20210831", 9000, 91737, 9150, 9150, 8900], ["20210901", 9150, 157783, 9000, 9220, 8920], ["20210902", 9180, 88234, 9150, 9190, 9000], ["20210903", 9120, 61357, 9180, 9230, 9080], ["20210906", 8960, 102125, 9060, 9150, 8950], ["20210907", 8960, 107476, 8960, 9020, 8870], ["20210908", 8730, 94080, 8960, 8960, 8730], ["20210909", 8680, 91159, 8640, 8790, 8580], ["20210910", 8670, 103929, 8690, 8820, 8460], ["20210913", 8570, 51025, 8670, 8700, 8500], ["20210914", 8580, 47078, 8520, 8620, 8500], ["20210915", 8590, 73634, 8650, 8730, 8520], ["20210916", 8560, 61292, 8600, 8640, 8490], ["20210917", 8450, 43842, 8510, 8550, 8400], ["20210923", 8520, 61657, 8360, 8540, 8350], ["20210924", 8360, 80638, 8470, 8670, 8360], ["20210927", 8390, 83072, 8360, 8420, 8300], ["20210928", 8220, 120309, 8310, 8440, 8180], ["20210929", 8320, 291664, 8000, 8640, 7900], ["20210930", 8440, 112648, 8370, 8540, 8370], ["20211001", 8230, 88834, 8480, 8490, 8150], ["20211005", 7950, 128814, 8070, 8200, 7800], ["20211006", 7510, 302718, 7830, 8070, 7320], ["20211007", 7720, 121274, 7400, 7730, 7390], ["20211008", 7580, 113760, 7670, 7780, 7470], ["20211012", 7540, 74012, 7470, 7540, 7360], ["20211013", 7600, 67448, 7410, 7650, 7410], ["20211014", 8570, 4929475, 7640, 9400, 7640], ["20211015", 8520, 369893, 8490, 8710, 8480], ["20211018", 8520, 165322, 8630, 8700, 8500], ["20211019", 8350, 157474, 8550, 8590, 8350], ["20211020", 8720, 298355, 8430, 8800, 8430], ["20211021", 8620, 192197, 8650, 8930, 8590], ["20211022", 8760, 176632, 8600, 8850, 8600], ["20211025", 8690, 123344, 8630, 8720, 8550], ["20211026", 8870, 156480, 8760, 8890, 8750], ["20211027", 8700, 134634, 8880, 8890, 8660], ["20211028", 8510, 100796, 8690, 8730, 8500], ["20211029", 8480, 62263, 8510, 8590, 8390], ["20211101", 8480, 60633, 8420, 8680, 8410], ["20211102", 8500, 79188, 8370, 8600, 8370], ["20211103", 8440, 88801, 8490, 8510, 8250], ["20211104", 8280, 75888, 8410, 8510, 8260], ["20211105", 8050, 99440, 8250, 8330, 8000], ["20211108", 8060, 96158, 7960, 8100, 7900], ["20211109", 7920, 66683, 8030, 8130, 7870], ["20211110", 7700, 106396, 7970, 7970, 7580], ["20211111", 7770, 70224, 7580, 7800, 7580], ["20211112", 7900, 52016, 7820, 7930, 7760], ["20211115", 8150, 91655, 7950, 8190, 7950], ["20211116", 8090, 57047, 8160, 8160, 8000], ["20211117", 8490, 227382, 8150, 8550, 7980], ["20211118", 9020, 9337322, 8650, 10750, 8640], ["20211119", 8830, 628287, 9020, 9130, 8800], ["20211122", 8490, 470408, 8900, 8900, 8380], ["20211123", 9420, 12451979, 8300, 10200, 8300], ["20211124", 9450, 2437183, 9400, 9910, 9210], ["20211125", 9550, 1032223, 9380, 9570, 9170], ["20211126", 9310, 1104435, 9610, 9700, 9290], ["20211129", 8810, 564924, 8890, 9250, 8770], ["20211130", 8800, 5360918, 9220, 10100, 8710], ["20211201", 9210, 796704, 8960, 9300, 8510], ["20211202", 9650, 1643825, 9020, 9880, 8950], ["20211203", 9470, 1119726, 10100, 10150, 9430], ["20211206", 9370, 500358, 9370, 9660, 9310], ["20211207", 9690, 1396042, 9370, 9900, 9180], ["20211208", 10300, 2523716, 9640, 10350, 9550], ["20211209", 10050, 820713, 10100, 10100, 9870], ["20211210", 9600, 712135, 10000, 10150, 9600], ["20211213", 9590, 375098, 9710, 9900, 9550], ["20211214", 9600, 848271, 9710, 10100, 9570], ["20211215", 9800, 397943, 9600, 9830, 9480], ["20211216", 9600, 385361, 9820, 9950, 9600], ["20211217", 9470, 189290, 9560, 9620, 9450], ["20211220", 9690, 298608, 9470, 9750, 9430], ["20211221", 9690, 293635, 9730, 9770, 9530], ["20211222", 9830, 1114990, 9710, 10250, 9670], ["20211223", 9680, 280212, 9800, 9880, 9650], ["20211224", 9850, 255690, 9750, 9850, 9580], ["20211227", 10250, 977263, 9760, 10400, 9720], ["20211228", 10150, 641994, 10250, 10500, 9990], ["20211229", 10100, 220872, 10250, 10400, 10050], ["20211230", 10000, 210667, 10250, 10250, 9980], ["20220103", 9860, 237019, 10000, 10050, 9810], ["20220104", 10300, 1373425, 9950, 10700, 9910], ["20220105", 10050, 260159, 10300, 10350, 9990], ["20220106", 9640, 335305, 9750, 9930, 9630], ["20220107", 9670, 155302, 9610, 9780, 9610], ["20220110", 9360, 224249, 9530, 9530, 9180], ["20220111", 9210, 192325, 9340, 9440, 9050], ["20220112", 9350, 106403, 9170, 9460, 9170], ["20220113", 9500, 90658, 9390, 9510, 9350], ["20220114", 9480, 87987, 9300, 9510, 9300], ["20220117", 9100, 120459, 9480, 9480, 9100], ["20220118", 8780, 191042, 9000, 9200, 8710], ["20220119", 8510, 171142, 8590, 8830, 8410], ["20220120", 8600, 107119, 8450, 8720, 8450], ["20220121", 8560, 103036, 8600, 8750, 8490], ["20220124", 8220, 121725, 8440, 8470, 8180], ["20220125", 8030, 200816, 8180, 8370, 7800], ["20220126", 8100, 92176, 8030, 8250, 7990], ["20220127", 7820, 97150, 8060, 8100, 7790], ["20220128", 8100, 105767, 7890, 8320, 7870], ["20220203", 8470, 204872, 8310, 8590, 8310], ["20220204", 8400, 88276, 8410, 8460, 8200], ["20220207", 8500, 86556, 8410, 8570, 8330], ["20220208", 8430, 81483, 8500, 8520, 8360], ["20220209", 8560, 266861, 8520, 8840, 8430], ["20220210", 8380, 87702, 8560, 8630, 8380], ["20220211", 8120, 113737, 8370, 8370, 8020], ["20220214", 7890, 104783, 7940, 8020, 7810], ["20220215", 7900, 62019, 7880, 8090, 7830], ["20220216", 8290, 106249, 8020, 8290, 7940], ["20220217", 8180, 82637, 8290, 8340, 8000], ["20220218", 8330, 55308, 8100, 8330, 8000], ["20220221", 8470, 117599, 8330, 8600, 8210], ["20220222", 8180, 83073, 8240, 8380, 8090], ["20220223", 8210, 34450, 8200, 8310, 8130], ["20220224", 7970, 103123, 8070, 8200, 7800], ["20220225", 8060, 64668, 8010, 8170, 7980], ["20220228", 8080, 63871, 8000, 8180, 7960], ["20220302", 8250, 110842, 8000, 8350, 8000], ["20220303", 8370, 68775, 8220, 8410, 8220], ["20220304", 8370, 66409, 8280, 8380, 8200], ["20220307", 8180, 53974, 8310, 8320, 8130], ["20220308", 8060, 67982, 8030, 8200, 8020], ["20220310", 8090, 67815, 8270, 8300, 8030], ["20220311", 8190, 59568, 8090, 8190, 8050], ["20220314", 8360, 243741, 8220, 8540, 8180], ["20220315", 8580, 259832, 8290, 8640, 8280], ["20220316", 8620, 706655, 8910, 9270, 8580], ["20220317", 8610, 173002, 8750, 8750, 8550], ["20220318", 8570, 104458, 8610, 8650, 8540], ["20220321", 8410, 126662, 8600, 8620, 8380], ["20220322", 8490, 113429, 8400, 8560, 8390], ["20220323", 8450, 177771, 8500, 8540, 8450], ["20220324", 8470, 313922, 8750, 8820, 8440], ["20220325", 8480, 129090, 8450, 8550, 8450], ["20220328", 8470, 73670, 8500, 8510, 8400], ["20220329", 8500, 152280, 8440, 8580, 8350], ["20220330", 8630, 190886, 8550, 8690, 8510], ["20220331", 9250, 4692819, 8650, 9850, 8580], ["20220401", 8950, 599304, 9080, 9260, 8910], ["20220404", 9110, 261425, 9010, 9230, 8980], ["20220405", 9220, 199811, 9190, 9280, 9060], ["20220406", 9240, 532374, 9130, 9540, 8980], ["20220407", 8950, 158000, 9190, 9200, 8950], ["20220408", 8900, 87722, 8960, 9050, 8820], ["20220411", 8810, 76372, 8900, 8940, 8790], ["20220412", 8600, 117230, 8730, 8810, 8530], ["20220413", 8610, 154675, 8550, 8740, 8550], ["20220414", 8600, 58151, 8680, 8690, 8580], ["20220415", 8720, 66076, 8610, 8720, 8480], ["20220418", 8800, 359587, 8810, 9080, 8750], ["20220419", 8940, 92172, 8830, 8960, 8780], ["20220420", 8940, 4007554, 8940, 10100, 8820], ["20220421", 9050, 325563, 8960, 9160, 8900], ["20220422", 9030, 405019, 9020, 9330, 8910], ["20220425", 8890, 175726, 9020, 9060, 8800], ["20220426", 8960, 100148, 8900, 9040, 8900], ["20220427", 8790, 223271, 8830, 9010, 8750], ["20220428", 8790, 106248, 8820, 8870, 8710], ["20220429", 8840, 92365, 8840, 8920, 8710], ["20220502", 9000, 153724, 8840, 9010, 8780], ["20220503", 8950, 149305, 9000, 9100, 8920], ["20220504", 8730, 172366, 9000, 9000, 8680], ["20220506", 8720, 85189, 8630, 8790, 8590], ["20220509", 8510, 102393, 8710, 8900, 8500], ["20220510", 8240, 141800, 8350, 8420, 8070], ["20220511", 8260, 46189, 8200, 8400, 8200], ["20220512", 8000, 90699, 8180, 8340, 8000], ["20220513", 8180, 59944, 8000, 8240, 8000], ["20220516", 8230, 64393, 8190, 8380, 8180], ["20220517", 8290, 53828, 8180, 8380, 8180], ["20220518", 8310, 34724, 8290, 8380, 8220], ["20220519", 7890, 172287, 8100, 8140, 7800], ["20220520", 7960, 87058, 7860, 8030, 7860], ["20220523", 8000, 50152, 8010, 8080, 7910], ["20220524", 7740, 83346, 8000, 8000, 7740], ["20220525", 7790, 50827, 7760, 7820, 7650], ["20220526", 7710, 50343, 7740, 7960, 7700], ["20220527", 7690, 61679, 7710, 7810, 7690], ["20220530", 7850, 43737, 7760, 7890, 7700], ["20220531", 7960, 88392, 7910, 8040, 7850], ["20220602", 7950, 37900, 7960, 7960, 7850], ["20220603", 7950, 25080, 7910, 8000, 7910], ["20220607", 7810, 63339, 7950, 8080, 7810], ["20220608", 7790, 43642, 7910, 7950, 7750], ["20220609", 7750, 39330, 7800, 7880, 7700], ["20220610", 7680, 32868, 7780, 7780, 7650], ["20220613", 7210, 122441, 7610, 7690, 7200], ["20220614", 6930, 166059, 7080, 7180, 6860], ["20220615", 6520, 168931, 6860, 6940, 6480], ["20220616", 6490, 121108, 6630, 6840, 6470], ["20220617", 6540, 96770, 6200, 6560, 6190], ["20220620", 6100, 168962, 6500, 6570, 5970], ["20220621", 6170, 83580, 6040, 6180, 5970], ["20220622", 5750, 121449, 6170, 6240, 5730], ["20220623", 5380, 188631, 5710, 5800, 5380], ["20220624", 5790, 106544, 5320, 5810, 5320], ["20220627", 5980, 82866, 5800, 6050, 5750], ["20220628", 5960, 43841, 5970, 6030, 5860], ["20220629", 5960, 34859, 5860, 5970, 5720], ["20220630", 5850, 52864, 5960, 5960, 5650], ["20220701", 5580, 60455, 5800, 5860, 5500], ["20220704", 5660, 44323, 5580, 5710, 5470], ["20220705", 5900, 37442, 5630, 5950, 5630], ["20220706", 5880, 70089, 5910, 6010, 5780], ["20220707", 6030, 42970, 5890, 6070, 5890], ["20220708", 6220, 161127, 6040, 6560, 6040], ["20220711", 6550, 107427, 6220, 6620, 6160], ["20220712", 6380, 97120, 6490, 6490, 6260], ["20220713", 6420, 76125, 6420, 6610, 6370], ["20220714", 6360, 26091, 6420, 6420, 6280], ["20220715", 6360, 55328, 6330, 6450, 6310], ["20220718", 6430, 31062, 6400, 6440, 6350], ["20220719", 6590, 108243, 6440, 6770, 6360], ["20220720", 6720, 73550, 6700, 6810, 6610], ["20220721", 6800, 69726, 6740, 6940, 6690], ["20220722", 6800, 45814, 6750, 6920, 6750], ["20220725", 6730, 22249, 6840, 6840, 6390], ["20220726", 6760, 26410, 6690, 6840, 6570], ["20220727", 6780, 40624, 6700, 6870, 6690], ["20220728", 6760, 22266, 6730, 6820, 6700], ["20220729", 6730, 29568, 6760, 6780, 6700], ["20220801", 6710, 22785, 6680, 6740, 6600], ["20220802", 6600, 35939, 6710, 6730, 6580], ["20220803", 6640, 16599, 6610, 6680, 6570], ["20220804", 6810, 2802822, 6680, 7540, 6660], ["20220805", 6840, 133090, 6790, 6930, 6760], ["20220808", 6770, 59378, 6840, 6850, 6720], ["20220809", 6840, 64641, 6740, 6870, 6600], ["20220810", 6670, 48894, 6840, 6840, 6630], ["20220811", 6830, 35188, 6770, 6830, 6680], ["20220812", 6750, 23515, 6770, 6810, 6720], ["20220816", 6750, 52739, 6730, 6790, 6650], ["20220817", 6590, 59939, 6700, 6750, 6590], ["20220818", 6500, 99419, 6540, 6670, 6280], ["20220819", 6360, 32461, 6440, 6520, 6310], ["20220822", 6150, 59495, 6250, 6310, 6130], ["20220823", 5970, 77586, 6120, 6150, 5950], ["20220824", 5880, 61534, 6000, 6040, 5860], ["20220825", 5950, 86104, 5880, 6030, 5820], ["20220826", 6000, 57755, 5980, 6050, 5950], ["20220829", 5800, 58729, 5830, 5890, 5750], ["20220830", 5960, 29744, 5800, 5970, 5780], ["20220831", 6020, 34692, 5960, 6040, 5860], ["20220901", 5820, 30679, 6000, 6000, 5820], ["20220902", 5750, 40922, 5810, 5880, 5720], ["20220905", 5620, 41414, 5780, 5780, 5510], ["20220906", 5700, 37598, 5650, 5710, 5550], ["20220907", 5640, 80383, 5650, 5700, 5450], ["20220908", 5640, 35866, 5590, 5720, 5590], ["20220913", 5800, 54781, 5650, 5820, 5650], ["20220914", 5700, 31763, 5600, 5700, 5540], ["20220915", 5600, 32763, 5730, 5730, 5600], ["20220916", 5600, 18734, 5600, 5640, 5530], ["20220919", 5350, 80851, 5590, 5610, 5310], ["20220920", 5360, 29468, 5370, 5470, 5340], ["20220921", 5680, 210689, 5390, 5920, 5330], ["20220922", 5540, 42492, 5560, 5620, 5460], ["20220923", 6150, 3424173, 5540, 6840, 5540], ["20220926", 6450, 6660266, 6370, 7680, 6340], ["20220927", 6960, 3371415, 6550, 7420, 6490], ["20220928", 7070, 793839, 7040, 7260, 6820], ["20220929", 7780, 1550337, 7030, 7900, 7030], ["20220930", 7830, 577458, 7780, 7980, 7570], ["20221004", 8260, 706479, 8000, 8470, 7870], ["20221005", 7350, 552105, 8200, 8210, 7300], ["20221006", 7910, 402535, 7400, 8050, 7390], ["20221007", 8100, 348613, 7790, 8280, 7660], ["20221011", 7970, 180143, 8020, 8190, 7550], ["20221012", 7600, 175923, 7750, 7850, 7490], ["20221013", 7100, 206505, 7380, 7610, 7100], ["20221014", 7040, 273522, 7100, 7280, 6930], ["20221017", 7340, 200623, 7050, 7660, 7040], ["20221018", 7440, 128093, 7460, 7590, 7390], ["20221019", 7390, 143684, 7440, 7800, 7340], ["20221020", 7160, 105444, 7470, 7470, 7050], ["20221021", 7300, 67474, 7160, 7400, 7070], ["20221024", 7100, 133135, 7300, 7440, 6940], ["20221025", 6990, 81644, 7030, 7110, 6810], ["20221026", 7210, 145939, 6990, 7290, 6810], ["20221027", 6930, 632377, 7200, 7250, 6260], ["20221028", 7440, 1462555, 6880, 7780, 6730], ["20221031", 7300, 1996421, 8370, 8530, 7270], ["20221101", 7230, 406798, 7200, 7490, 6860], ["20221102", 7000, 234105, 7150, 7220, 6930], ["20221103", 6780, 154036, 6760, 7000, 6660], ["20221104", 6810, 155802, 6730, 6850, 6490], ["20221107", 7680, 1042878, 6730, 7970, 6730], ["20221108", 7430, 270212, 7600, 7740, 7360], ["20221109", 7490, 217783, 7440, 7800, 7410], ["20221110", 8350, 1311575, 7500, 8440, 7430], ["20221111", 8780, 893540, 8490, 8850, 8280], ["20221114", 8970, 505142, 8880, 9070, 8650], ["20221115", 8970, 632218, 8900, 9350, 8850], ["20221116", 9160, 296297, 8950, 9310, 8820], ["20221117", 9330, 354759, 9220, 9390, 9130], ["20221118", 8180, 1114573, 9340, 9590, 8100], ["20221121", 8000, 468226, 8330, 8370, 7800], ["20221122", 7920, 155990, 7900, 8180, 7860], ["20221123", 8190, 109647, 7920, 8270, 7890], ["20221124", 9150, 1119742, 8300, 9300, 8300], ["20221125", 9240, 405509, 9170, 9450, 9010], ["20221128", 9250, 478893, 9420, 9640, 9060], ["20221129", 7980, 2679687, 9930, 9970, 7530], ["20221130", 7490, 683015, 7920, 7990, 7480], ["20221201", 7450, 285623, 7600, 7640, 7400], ["20221202", 7300, 514704, 7480, 7670, 7170], ["20221205", 7110, 215931, 7210, 7290, 7030], ["20221206", 7870, 12058342, 7040, 8900, 7020], ["20221207", 7560, 607849, 7800, 7800, 7520], ["20221208", 7260, 419973, 7720, 7800, 7250], ["20221209", 7250, 209079, 7250, 7370, 7110], ["20221212", 7230, 167169, 7150, 7370, 7080], ["20221213", 7150, 186886, 7210, 7350, 7050], ["20221214", 7530, 321702, 7160, 7670, 7110], ["20221215", 7330, 158853, 7410, 7470, 7230], ["20221216", 7170, 152647, 7230, 7420, 7160], ["20221219", 7100, 105895, 7190, 7230, 7040], ["20221220", 6820, 198376, 7020, 7060, 6800], ["20221221", 6910, 142113, 6850, 7050, 6710], ["20221222", 6990, 119724, 6980, 7170, 6950], ["20221223", 6600, 119124, 6880, 6900, 6600], ["20221226", 6510, 53839, 6570, 6660, 6500], ["20221227", 6490, 57047, 6440, 6630, 6440], ["20221228", 6620, 104166, 6400, 6800, 6370], ["20221229", 6610, 55901, 6630, 6750, 6550], ["20230102", 6270, 72456, 6580, 6650, 6270], ["20230103", 6420, 80961, 6240, 6500, 6110], ["20230104", 6460, 77989, 6270, 6460, 6270], ["20230105", 6610, 197301, 6460, 6900, 6460], ["20230106", 6630, 65380, 6530, 6670, 6500], ["20230109", 6640, 39379, 6670, 6720, 6610], ["20230110", 6710, 65060, 6580, 6730, 6580], ["20230111", 6890, 134980, 6700, 7040, 6700], ["20230112", 6910, 48061, 6920, 6990, 6810], ["20230113", 7150, 264289, 6930, 7260, 6880], ["20230116", 7070, 100777, 7130, 7240, 7000], ["20230117", 7100, 88246, 7060, 7200, 6900], ["20230118", 7090, 123710, 7110, 7340, 7070], ["20230119", 6940, 53092, 7090, 7090, 6930], ["20230120", 7000, 40439, 6920, 7100, 6910], ["20230125", 7180, 74228, 7020, 7240, 6970], ["20230126", 8330, 8343609, 7190, 9330, 7130], ["20230127", 8450, 1108652, 8160, 8450, 8130], ["20230130", 8150, 583173, 8300, 8380, 8040], ["20230131", 8200, 1904191, 8050, 8580, 8050], ["20230201", 8410, 768017, 8340, 8520, 8180], ["20230202", 8400, 803316, 8460, 8670, 8360], ["20230203", 8820, 2412882, 8450, 9070, 8400], ["20230206", 8560, 359882, 8720, 8720, 8460], ["20230207", 8640, 434550, 8570, 8800, 8400], ["20230208", 8610, 419905, 8690, 8830, 8510], ["20230209", 8680, 749231, 8610, 8880, 8270], ["20230210", 8420, 818220, 8540, 8920, 8350], ["20230213", 8390, 290254, 8220, 8640, 8160], ["20230214", 8260, 240807, 8460, 8530, 8250], ["20230215", 7860, 295338, 8260, 8380, 7840], ["20230216", 8320, 956924, 8000, 8600, 7880], ["20230217", 8010, 211420, 8150, 8260, 7910], ["20230220", 8340, 327692, 8090, 8490, 8070], ["20230221", 8680, 6704429, 8310, 9790, 8310], ["20230222", 8150, 1247448, 8420, 8560, 8050], ["20230223", 8230, 2111869, 8840, 8940, 8210], ["20230224", 8640, 994646, 8230, 8720, 8180], ["20230227", 8370, 393342, 8520, 8600, 8250], ["20230228", 8450, 503108, 8450, 8730, 8410], ["20230302", 8750, 644516, 8480, 8820, 8390], ["20230303", 8720, 799527, 8990, 8990, 8580], ["20230306", 8600, 449910, 8780, 8910, 8600], ["20230307", 8620, 278920, 8630, 8800, 8500], ["20230308", 8720, 349033, 8500, 8810, 8470], ["20230309", 8670, 349808, 8680, 8830, 8550], ["20230310", 8120, 396662, 8670, 8670, 8120], ["20230313", 8070, 280322, 8090, 8140, 7840], ["20230314", 7700, 323582, 8000, 8030, 7680], ["20230315", 7940, 126763, 7860, 8090, 7860], ["20230316", 8150, 392001, 7790, 8250, 7700], ["20230317", 8130, 192789, 8080, 8270, 8050], ["20230320", 8200, 108530, 8130, 8290, 8100], ["20230321", 7980, 148139, 8200, 8310, 7980], ["20230322", 8090, 118391, 7980, 8200, 7930], ["20230323", 7700, 229853, 7980, 8020, 7640], ["20230324", 7630, 158012, 7780, 7810, 7600], ["20230327", 7530, 157017, 7630, 7700, 7330], ["20230328", 7630, 68757, 7560, 7630, 7470], ["20230329", 7510, 206860, 7630, 7760, 7360], ["20230330", 7530, 164747, 7650, 7780, 7500], ["20230331", 7370, 218913, 7570, 7790, 7280], ["20230403", 7300, 174776, 7360, 7640, 7220], ["20230404", 7380, 112434, 7280, 7470, 7210], ["20230405", 7550, 95208, 7380, 7640, 7370], ["20230406", 7360, 75729, 7540, 7550, 7360], ["20230407", 7700, 124461, 7380, 7730, 7350], ["20230410", 7870, 173325, 7640, 7890, 7550], ["20230411", 7900, 134284, 7880, 7940, 7630], ["20230412", 7900, 161613, 7910, 7990, 7780], ["20230413", 7950, 118014, 7820, 8010, 7730], ["20230414", 7840, 221668, 8030, 8030, 7660], ["20230417", 8190, 218997, 7750, 8200, 7700], ["20230418", 7800, 117907, 8200, 8200, 7800], ["20230419", 7710, 64908, 7780, 7860, 7700], ["20230420", 7560, 122939, 7740, 7900, 7500], ["20230421", 7470, 58126, 7560, 7630, 7410], ["20230424", 7500, 68126, 7380, 7580, 7290], ["20230425", 7680, 93475, 7500, 7740, 7430], ["20230426", 7500, 84410, 7620, 7700, 7480], ["20230427", 7270, 53836, 7500, 7510, 7260], ["20230428", 7270, 58791, 7290, 7490, 7270], ["20230502", 7260, 28520, 7260, 7330, 7200], ["20230503", 7320, 37773, 7180, 7380, 7180], ["20230504", 7440, 143919, 7320, 7670, 7200], ["20230508", 7150, 121287, 7400, 7400, 7130], ["20230509", 7140, 34157, 7100, 7240, 7040], ["20230510", 7040, 34178, 7110, 7200, 6990], ["20230511", 7050, 156100, 7040, 7460, 7040], ["20230512", 6960, 50640, 7020, 7140, 6930], ["20230515", 6650, 64886, 6870, 6970, 6600], ["20230516", 6620, 39395, 6660, 6750, 6550], ["20230517", 7020, 76335, 6600, 7150, 6600], ["20230518", 6820, 56887, 7060, 7060, 6590], ["20230519", 6840, 38894, 6820, 6900, 6770], ["20230522", 6890, 26896, 6840, 6950, 6810], ["20230523", 6900, 22730, 6890, 6980, 6870], ["20230524", 6800, 39873, 6860, 6920, 6740], ["20230525", 6750, 47172, 6700, 6880, 6690], ["20230526", 6670, 45164, 6720, 6830, 6670], ["20230530", 6830, 39609, 6680, 6890, 6680], ["20230531", 6790, 55362, 6830, 6980, 6760], ["20230601", 6830, 30540, 6780, 6890, 6740], ["20230602", 6790, 142732, 6790, 7060, 6750], ["20230605", 6830, 26470, 6890, 6890, 6750], ["20230607", 6810, 33015, 6780, 6910, 6780], ["20230608", 6800, 39519, 6790, 6870, 6720], ["20230609", 6830, 45501, 6840, 6930, 6770], ["20230612", 6820, 29749, 6780, 6880, 6760], ["20230613", 6880, 357972, 6780, 7430, 6780], ["20230614", 6790, 74206, 6950, 6980, 6670], ["20230615", 6600, 77623, 6830, 6850, 6600], ["20230616", 6400, 163620, 6670, 6690, 6300], ["20230619", 6520, 32497, 6400, 6600, 6320], ["20230620", 6430, 79943, 6560, 6590, 6430], ["20230621", 6340, 35844, 6400, 6540, 6320], ["20230622", 6270, 33342, 6330, 6480, 6240], ["20230623", 6250, 25298, 6390, 6390, 6170], ["20230626", 6540, 113143, 6250, 6650, 6210], ["20230627", 6320, 52889, 6530, 6530, 6290], ["20230628", 6270, 68306, 6340, 6520, 6240], ["20230629", 6180, 46234, 6250, 6310, 6160], ["20230630", 6070, 54204, 6190, 6220, 5750], ["20230703", 6020, 79630, 6110, 6140, 5990], ["20230704", 6050, 42630, 6000, 6070, 5850], ["20230705", 5950, 50591, 6010, 6130, 5920], ["20230706", 6000, 100669, 5880, 6080, 5810], ["20230707", 5850, 29792, 6020, 6020, 5800], ["20230710", 5760, 72251, 5760, 6120, 5720], ["20230711", 5810, 18369, 5760, 5910, 5740], ["20230712", 5860, 39920, 5780, 5940, 5780], ["20230713", 5970, 42840, 5860, 6010, 5860], ["20230714", 5760, 122479, 5950, 5960, 5600], ["20230717", 5670, 53175, 5730, 5740, 5640], ["20230718", 5570, 68470, 5660, 5720, 5470], ["20230719", 5790, 70018, 5530, 5790, 5480], ["20230720", 5690, 22690, 5710, 5760, 5650], ["20230721", 5660, 40853, 5640, 5790, 5610], ["20230724", 5370, 103328, 5630, 5660, 5370], ["20230725", 5360, 63545, 5370, 5450, 5320], ["20230726", 4800, 224017, 5270, 5330, 4800], ["20230727", 5170, 612501, 4800, 5630, 4800], ["20230728", 5220, 46451, 5010, 5240, 5010], ["20230731", 5300, 55241, 5180, 5310, 5160], ["20230801", 5430, 66899, 5250, 5550, 5250], ["20230802", 5350, 77711, 5360, 5480, 5330], ["20230803", 5430, 68816, 5350, 5530, 5180], ["20230804", 5360, 60419, 5440, 5450, 5290], ["20230807", 5370, 28083, 5440, 5440, 5210], ["20230808", 5260, 30449, 5350, 5390, 5200], ["20230809", 5420, 25390, 5330, 5430, 5200], ["20230810", 5520, 46952, 5340, 5550, 5310], ["20230811", 5510, 28072, 5550, 5590, 5460], ["20230814", 5420, 24967, 5500, 5500, 5360], ["20230816", 5130, 48249, 5440, 5440, 5120], ["20230817", 5100, 40153, 5010, 5150, 4970], ["20230818", 5000, 26804, 5000, 5130, 4955], ["20230821", 4975, 21846, 5000, 5100, 4965], ["20230822", 5060, 50032, 4975, 5300, 4975], ["20230823", 5210, 1171592, 4940, 6020, 4940], ["20230824", 5340, 95289, 5280, 5410, 5120], ["20230825", 5500, 279958, 5300, 5770, 5260], ["20230828", 5510, 47617, 5500, 5530, 5400], ["20230829", 5560, 51908, 5460, 5590, 5450], ["20230830", 5670, 85808, 5560, 5750, 5540], ["20230831", 5670, 68329, 5630, 5710, 5590], ["20230901", 5550, 47365, 5650, 5700, 5510], ["20230904", 5520, 34300, 5510, 5580, 5470], ["20230905", 5510, 29923, 5470, 5580, 5420], ["20230906", 5700, 114320, 5510, 5790, 5450], ["20230907", 5470, 49217, 5700, 5750, 5450], ["20230908", 5380, 45069, 5470, 5530, 5380], ["20230911", 5600, 42883, 5390, 5620, 5390], ["20230912", 5500, 50505, 5660, 5660, 5480], ["20230913", 5470, 27900, 5450, 5550, 5400], ["20230914", 5490, 25623, 5420, 5550, 5410], ["20230915", 5480, 29794, 5490, 5550, 5450], ["20230918", 5560, 36316, 5440, 5610, 5440], ["20230919", 5550, 62345, 5530, 5690, 5460], ["20230920", 5500, 44966, 5550, 5550, 5420], ["20230921", 5150, 75081, 5500, 5500, 5150], ["20230922", 5100, 44778, 5100, 5170, 4785], ["20230925", 4940, 52761, 4990, 5060, 4940], ["20230926", 4880, 29487, 4895, 5040, 4870], ["20230927", 4890, 39129, 4800, 4925, 4785], ["20231004", 4525, 121049, 4890, 4890, 4405], ["20231005", 4335, 70636, 4480, 4635, 4335], ["20231006", 4390, 46085, 4250, 4490, 4250], ["20231010", 4285, 26814, 4370, 4490, 4215], ["20231011", 4370, 56052, 4300, 4545, 4295], ["20231012", 4455, 25354, 4380, 4510, 4380], ["20231013", 4355, 24354, 4410, 4460, 4305], ["20231016", 4110, 110014, 4310, 4330, 4040], ["20231017", 4340, 417129, 4195, 4725, 4150], ["20231018", 4375, 68362, 4235, 4485, 4235], ["20231019", 4085, 96056, 4275, 4345, 4075], ["20231020", 4070, 73267, 4060, 4150, 4045], ["20231023", 4050, 46258, 3990, 4130, 3990], ["20231024", 4090, 66470, 4040, 4095, 3865], ["20231025", 4050, 17928, 4090, 4140, 4050], ["20231026", 3920, 42558, 4005, 4025, 3890], ["20231027", 3940, 31359, 3920, 4045, 3915], ["20231030", 4020, 24858, 3865, 4025, 3865], ["20231031", 3850, 34658, 4045, 4045, 3825], ["20231101", 3865, 26182, 3900, 3910, 3835], ["20231102", 4100, 37330, 3870, 4100, 3870], ["20231103", 4090, 13839, 4100, 4105, 4010], ["20231106", 4180, 35272, 4090, 4250, 4040], ["20231107", 4090, 22238, 4125, 4170, 3995], ["20231108", 4150, 38077, 4090, 4155, 4000], ["20231109", 4070, 33780, 4175, 4175, 4020], ["20231110", 3885, 43403, 4005, 4070, 3885], ["20231113", 3810, 25877, 3885, 3965, 3810], ["20231114", 3970, 36327, 3755, 3970, 3755], ["20231115", 4065, 32491, 3995, 4085, 3935], ["20231116", 4165, 24642, 4045, 4170, 4040], ["20231117", 4165, 19880, 4090, 4170, 4055], ["20231120", 4160, 19739, 4130, 4230, 4100], ["20231121", 4200, 384853, 4170, 4580, 4170], ["20231122", 4185, 30074, 4200, 4280, 4170], ["20231123", 4190, 42533, 4185, 4250, 4175], ["20231124", 4280, 120091, 4190, 4520, 4190], ["20231127", 4190, 27127, 4240, 4280, 4175], ["20231128", 4160, 21301, 4185, 4235, 4155], ["20231129", 4105, 18059, 4165, 4200, 4100], ["20231130", 4140, 17353, 4120, 4170, 4085], ["20231201", 4720, 783542, 4110, 4720, 4095], ["20231204", 4580, 319923, 4550, 4645, 4475], ["20231205", 4700, 199817, 4530, 4755, 4510], ["20231206", 4605, 100706, 4705, 4750, 4600], ["20231207", 4650, 135887, 4555, 4765, 4510], ["20231208", 4600, 45043, 4580, 4655, 4500], ["20231211", 4595, 105193, 4600, 4765, 4525], ["20231212", 4680, 49616, 4560, 4720, 4560], ["20231213", 4825, 3000189, 4630, 5650, 4630], ["20231214", 4875, 241566, 4860, 4990, 4780], ["20231215", 4770, 187280, 5040, 5090, 4750], ["20231218", 4515, 176524, 4730, 4730, 4495], ["20231219", 4540, 47038, 4500, 4600, 4500], ["20231220", 4575, 56617, 4550, 4665, 4550], ["20231221", 4475, 91907, 4550, 4625, 4300], ["20231222", 4465, 57010, 4480, 4490, 4345], ["20231226", 4325, 75309, 4425, 4425, 4275], ["20231227", 4325, 35907, 4300, 4390, 4300], ["20231228", 4335, 36153, 4350, 4400, 4310], ["20240102", 4425, 32617, 4360, 4445, 4305], ["20240103", 4435, 26542, 4370, 4445, 4350], ["20240104", 4405, 41500, 4410, 4440, 4355], ["20240105", 4400, 26004, 4375, 4445, 4365], ["20240108", 4440, 25299, 4450, 4450, 4355], ["20240109", 4470, 34430, 4430, 4490, 4425], ["20240110", 4475, 36271, 4450, 4490, 4400], ["20240111", 4465, 45635, 4475, 4485, 4375], ["20240112", 4235, 78722, 4425, 4430, 4200], ["20240115", 4175, 68129, 4235, 4300, 4120], ["20240116", 4100, 34313, 4125, 4195, 4100], ["20240117", 3950, 75330, 4090, 4100, 3945], ["20240118", 3980, 26484, 4010, 4055, 3955], ["20240119", 4015, 22312, 3980, 4125, 3980], ["20240122", 4000, 27231, 4015, 4085, 4000], ["20240123", 4100, 60380, 3995, 4160, 3995], ["20240124", 4270, 148062, 4105, 4400, 4085], ["20240125", 4140, 50832, 4255, 4255, 4070], ["20240126", 4135, 36331, 4140, 4170, 4105], ["20240129", 4075, 33481, 4140, 4150, 4025], ["20240130", 4370, 421675, 4045, 4500, 4030], ["20240131", 4200, 115471, 4260, 4370, 4170], ["20240201", 4530, 3113453, 4310, 5180, 4310], ["20240202", 4550, 211054, 4500, 4550, 4435], ["20240205", 4380, 197366, 4505, 4505, 4280], ["20240206", 4315, 59602, 4380, 4380, 4295], ["20240207", 4255, 91838, 4255, 4315, 4225], ["20240208", 4285, 52230, 4225, 4285, 4165], ["20240213", 4315, 64421, 4285, 4375, 4225], ["20240214", 4295, 54933, 4305, 4305, 4210], ["20240215", 4410, 141076, 4310, 4450, 4280], ["20240216", 5730, 6468732, 4520, 5730, 4485], ["20240219", 7440, 17981851, 6870, 7440, 6480], ["20240220", 7030, 7684335, 7650, 7800, 6680], ["20240221", 6650, 2156918, 6980, 7160, 6650], ["20240222", 6440, 2482368, 6870, 6930, 6200], ["20240223", 6400, 5604150, 6350, 7140, 6100], ["20240226", 6190, 1557091, 6430, 6680, 5950], ["20240227", 5680, 994086, 6170, 6180, 5560], ["20240228", 5780, 526984, 5680, 5830, 5600], ["20240229", 5610, 448870, 5750, 5870, 5500], ["20240304", 5500, 512688, 5640, 5800, 5470], ["20240305", 5220, 1458782, 5780, 6000, 5210], ["20240306", 5210, 479862, 5220, 5460, 5120], ["20240307", 5030, 404240, 5170, 5190, 4970], ["20240308", 5060, 342523, 5020, 5100, 4910], ["20240311", 4855, 218393, 5030, 5070, 4855], ["20240312", 4925, 930379, 4855, 5250, 4825], ["20240313", 4945, 240126, 4970, 5050, 4835], ["20240314", 4775, 192980, 4915, 4960, 4770], ["20240315", 4800, 211111, 4760, 4925, 4690], ["20240318", 4890, 226264, 4865, 5030, 4830], ["20240319", 5020, 575542, 4960, 5280, 4960], ["20240320", 4900, 192331, 4975, 5020, 4830], ["20240321", 4900, 581985, 4930, 5280, 4815], ["20240322", 4850, 116161, 4905, 4935, 4735], ["20240325", 4860, 101114, 4830, 4930, 4815], ["20240326", 4800, 126423, 4815, 4860, 4700], ["20240327", 4625, 226050, 4775, 4795, 4590], ["20240328", 4595, 70801, 4630, 4665, 4560], ["20240329", 4560, 132142, 4570, 4600, 4495], ["20240401", 4705, 95389, 4520, 4750, 4520], ["20240402", 4380, 267111, 4650, 4665, 4365], ["20240403", 4415, 279853, 4450, 4605, 4310], ["20240404", 4320, 98998, 4415, 4455, 4265], ["20240405", 4270, 58182, 4230, 4330, 4225], ["20240408", 4125, 74317, 4240, 4300, 4125], ["20240409", 4110, 50591, 4125, 4190, 4085], ["20240411", 4220, 116469, 4085, 4380, 4035], ["20240412", 4060, 96055, 4265, 4265, 4050], ["20240415", 3975, 110633, 4025, 4060, 3900], ["20240416", 3920, 81287, 4000, 4000, 3905], ["20240417", 3920, 46566, 4000, 4045, 3915], ["20240418", 3980, 94990, 3895, 4010, 3895], ["20240419", 3900, 102575, 4015, 4015, 3830], ["20240422", 3920, 40199, 3850, 3970, 3850], ["20240423", 3855, 59201, 3920, 3985, 3835], ["20240424", 3970, 95705, 3870, 3995, 3860], ["20240425", 3855, 85980, 3960, 3960, 3830], ["20240426", 3900, 39290, 3860, 3930, 3830], ["20240429", 3955, 36835, 3925, 3985, 3870], ["20240430", 4005, 59981, 3985, 4050, 3965], ["20240502", 3985, 44291, 4005, 4055, 3970], ["20240503", 3985, 36369, 3990, 4025, 3955], ["20240507", 3975, 56236, 3960, 4015, 3945], ["20240508", 4045, 53543, 4005, 4045, 3945], ["20240509", 4050, 36668, 4045, 4060, 3995], ["20240510", 4140, 62650, 4080, 4150, 4010], ["20240513", 4075, 41514, 4130, 4130, 4055], ["20240514", 4145, 81571, 4075, 4180, 4075], ["20240516", 4150, 35395, 4170, 4175, 4095], ["20240517", 4060, 43357, 4165, 4165, 4050], ["20240520", 3990, 96940, 4055, 4080, 3900], ["20240521", 4015, 194606, 3990, 4180, 3905], ["20240522", 4020, 52141, 4035, 4055, 3960], ["20240523", 3965, 24220, 3940, 4025, 3930], ["20240524", 3915, 40782, 3970, 3975, 3890], ["20240527", 3905, 47042, 3890, 3950, 3850], ["20240528", 3920, 24099, 3930, 3970, 3880], ["20240529", 3880, 55745, 3920, 3965, 3870], ["20240530", 3895, 502303, 3905, 4295, 3885], ["20240531", 3915, 40342, 3880, 3985, 3850], ["20240603", 3890, 50989, 3900, 3970, 3870], ["20240604", 3890, 49645, 3950, 3950, 3840], ["20240605", 3820, 49424, 3890, 3905, 3820], ["20240607", 3925, 48123, 3830, 3985, 3830], ["20240610", 3980, 129828, 3970, 4075, 3915], ["20240611", 4000, 132507, 3985, 4100, 3920], ["20240612", 4300, 265499, 4010, 4350, 3995], ["20240613", 4225, 150695, 4235, 4265, 4160], ["20240614", 4290, 153507, 4210, 4290, 4110], ["20240617", 4070, 195759, 4290, 4370, 4070], ["20240618", 4000, 70187, 4100, 4110, 3990], ["20240619", 3915, 58806, 4010, 4020, 3900], ["20240620", 3885, 36214, 3905, 3960, 3880], ["20240621", 3875, 38957, 3885, 3940, 3850], ["20240624", 3865, 46567, 3920, 3920, 3830], ["20240625", 3855, 28995, 3815, 3875, 3815], ["20240626", 3830, 13824, 3875, 3890, 3820], ["20240627", 3830, 24071, 3850, 3900, 3830], ["20240628", 3770, 37060, 3850, 3850, 3760], ["20240701", 3820, 23084, 3770, 3825, 3750], ["20240702", 3770, 25841, 3840, 3840, 3750], ["20240703", 3650, 61845, 3750, 3785, 3650], ["20240704", 3605, 62205, 3660, 3720, 3550], ["20240705", 3565, 25230, 3570, 3605, 3535], ["20240708", 3940, 4721214, 3530, 4480, 3530], ["20240709", 3845, 482833, 3880, 4055, 3750], ["20240710", 3780, 118739, 3800, 3830, 3720], ["20240711", 3685, 116875, 3760, 3805, 3685], ["20240712", 3660, 60180, 3680, 3725, 3660], ["20240715", 3685, 38656, 3650, 3720, 3610], ["20240716", 3640, 76565, 3685, 3685, 3600], ["20240717", 3690, 46824, 3650, 3725, 3625], ["20240718", 3680, 1738103, 3625, 4320, 3570], ["20240719", 3745, 81418, 3685, 3745, 3635], ["20240722", 3735, 80279, 3705, 3790, 3670], ["20240723", 3800, 93121, 3735, 3860, 3735], ["20240724", 3790, 173659, 3770, 3985, 3745], ["20240725", 3785, 69999, 3765, 3820, 3695], ["20240726", 3790, 40262, 3810, 3830, 3750], ["20240729", 3840, 43917, 3815, 3860, 3790], ["20240730", 3725, 47756, 3790, 3820, 3725], ["20240731", 3700, 43169, 3725, 3740, 3635], ["20240801", 3760, 31586, 3700, 3835, 3700], ["20240802", 3600, 48967, 3750, 3760, 3595], ["20240805", 3035, 268536, 3600, 3600, 2900], ["20240806", 3245, 107429, 2780, 3265, 2780], ["20240807", 3310, 38479, 3270, 3355, 3255], ["20240808", 3400, 81103, 3330, 3480, 3235], ["20240809", 3420, 54683, 3350, 3480, 3350], ["20240812", 3440, 54800, 3365, 3535, 3365], ["20240813", 3335, 33094, 3455, 3455, 3335], ["20240814", 3425, 26735, 3370, 3425, 3340], ["20240816", 3470, 30820, 3430, 3505, 3420], ["20240819", 3615, 152467, 3505, 3680, 3455], ["20240820", 3620, 62999, 3615, 3660, 3595], ["20240821", 3550, 34038, 3620, 3650, 3535], ["20240822", 3470, 32474, 3590, 3590, 3410], ["20240823", 3350, 39482, 3450, 3470, 3310], ["20240826", 3590, 152274, 3450, 3630, 3440], ["20240827", 3570, 746457, 3830, 3975, 3495], ["20240828", 3540, 143565, 3530, 3680, 3510], ["20240829", 3300, 107865, 3455, 3455, 3250], ["20240830", 3415, 60888, 3350, 3520, 3305], ["20240902", 3385, 41625, 3430, 3460, 3295], ["20240903", 3375, 59632, 3425, 3520, 3325], ["20240904", 3210, 58291, 3225, 3335, 3210], ["20240905", 3090, 72997, 3210, 3270, 3065], ["20240906", 3045, 69501, 2980, 3140, 2945], ["20240909", 3025, 35506, 2930, 3115, 2930], ["20240910", 3015, 13951, 3000, 3085, 2950], ["20240911", 2980, 23979, 2990, 3070, 2975], ["20240912", 3065, 33280, 2995, 3080, 2995], ["20240913", 3025, 21036, 3100, 3100, 2995], ["20240919", 2985, 21310, 3010, 3040, 2965], ["20240920", 3005, 17448, 2990, 3050, 2985], ["20240923", 3030, 11769, 3005, 3040, 2995], ["20240924", 3020, 23425, 3000, 3045, 2990], ["20240925", 3070, 23713, 3025, 3100, 3025], ["20240926", 3135, 18813, 3080, 3135, 3025], ["20240927", 3135, 39477, 3135, 3155, 3110], ["20240930", 3160, 127812, 3440, 3440, 3160], ["20241002", 3175, 15880, 3090, 3200, 3090], ["20241004", 3095, 12605, 3150, 3175, 3095], ["20241007", 3110, 10058, 3070, 3140, 3070], ["20241008", 3100, 8159, 3125, 3135, 3090], ["20241010", 3150, 18555, 3110, 3155, 3110], ["20241011", 3160, 11111, 3150, 3165, 3125], ["20241014", 3135, 18339, 3150, 3195, 3075], ["20241015", 3055, 20558, 3135, 3135, 3055], ["20241016", 3085, 16252, 3080, 3115, 3060], ["20241017", 3035, 14789, 3090, 3090, 3020], ["20241018", 3040, 10748, 3050, 3050, 3000], ["20241021", 3000, 13295, 3040, 3075, 3000], ["20241022", 2890, 23597, 3025, 3025, 2890], ["20241023", 2895, 24802, 2915, 2955, 2775], ["20241024", 2955, 20453, 2890, 2965, 2870], ["20241025", 2930, 42810, 2955, 2980, 2875], ["20241028", 2975, 9390, 2900, 2975, 2900], ["20241029", 2965, 13361, 2975, 2980, 2945], ["20241030", 2965, 24519, 2985, 3020, 2930], ["20241031", 2995, 10348, 2965, 3010, 2940], ["20241101", 2975, 52711, 2995, 3100, 2975], ["20241104", 2980, 18558, 2970, 3010, 2960], ["20241105", 2990, 18506, 2990, 3020, 2970], ["20241106", 2960, 22558, 3000, 3040, 2905], ["20241107", 2900, 54429, 2970, 2970, 2810], ["20241108", 2925, 12985, 2895, 2945, 2895], ["20241111", 2760, 67938, 2910, 2910, 2760], ["20241112", 2595, 81676, 2750, 2760, 2590], ["20241113", 2430, 68226, 2535, 2595, 2395], ["20241114", 2385, 36018, 2430, 2480, 2310], ["20241115", 2370, 42636, 2325, 2435, 2290], ["20241118", 2395, 24685, 2350, 2440, 2350], ["20241119", 2430, 31197, 2370, 2445, 2365], ["20241120", 2390, 25710, 2420, 2445, 2385], ["20241121", 2395, 17150, 2410, 2410, 2355], ["20241122", 2395, 25176, 2395, 2405, 2365], ["20241125", 2430, 29586, 2400, 2470, 2355], ["20241126", 2485, 18384, 2455, 2520, 2405], ["20241127", 2540, 23646, 2460, 2545, 2445], ["20241128", 2535, 16668, 2535, 2600, 2510], ["20241129", 2500, 13421, 2510, 2540, 2470], ["20241202", 2460, 24894, 2505, 2550, 2450], ["20241203", 2510, 18259, 2435, 2520, 2400], ["20241204", 2370, 47092, 2480, 2545, 2365], ["20241205", 2305, 28150, 2390, 2400, 2305], ["20241206", 2230, 44216, 2300, 2320, 2180], ["20241209", 1985, 123342, 2130, 2220, 1980], ["20241210", 2050, 44822, 1980, 2050, 1980], ["20241211", 2155, 29227, 2035, 2170, 2035], ["20241212", 2225, 31898, 2155, 2225, 2100], ["20241213", 2355, 47172, 2225, 2370, 2215], ["20241216", 3060, 1881680, 2370, 3060, 2360], ["20241217", 2900, 3762574, 3220, 3715, 2815], ["20241218", 2925, 515649, 2935, 3060, 2835], ["20241219", 2735, 208654, 2895, 2895, 2730], ["20241220", 2600, 138892, 2670, 2815, 2540], ["20241223", 2640, 110540, 2575, 2720, 2575], ["20241224", 2605, 55155, 2650, 2655, 2560], ["20241226", 2545, 56655, 2595, 2625, 2525], ["20241227", 2470, 71740, 2520, 2575, 2460], ["20241230", 2515, 43929, 2520, 2545, 2420], ["20250102", 2595, 90726, 2520, 2710, 2480], ["20250103", 2620, 74763, 2600, 2780, 2600], ["20250106", 2710, 65072, 2620, 2745, 2620], ["20250107", 2660, 79766, 2735, 2765, 2645], ["20250108", 2655, 41772, 2700, 2705, 2625], ["20250109", 2685, 33387, 2630, 2735, 2625], ["20250110", 2725, 27900, 2705, 2725, 2630], ["20250113", 2600, 58046, 2725, 2725, 2595], ["20250114", 2550, 28604, 2600, 2645, 2545], ["20250115", 2625, 30138, 2605, 2640, 2535], ["20250116", 2565, 30856, 2625, 2625, 2565], ["20250117", 2515, 32276, 2585, 2585, 2490], ["20250120", 2510, 25466, 2500, 2535, 2460], ["20250121", 2410, 47323, 2560, 2560, 2385], ["20250122", 2465, 20523, 2410, 2470, 2400], ["20250123", 2385, 61151, 2465, 2465, 2345], ["20250124", 2450, 22898, 2385, 2450, 2350], ["20250131", 2375, 32345, 2400, 2430, 2300], ["20250203", 2300, 51875, 2305, 2365, 2235], ["20250204", 2395, 236583, 2260, 2610, 2260], ["20250205", 2415, 22086, 2435, 2465, 2400], ["20250206", 2415, 31954, 2435, 2475, 2405], ["20250207", 2390, 24804, 2390, 2410, 2360], ["20250210", 2340, 53829, 2390, 2390, 2240], ["20250211", 2395, 28071, 2325, 2410, 2310], ["20250212", 2455, 38377, 2400, 2480, 2375], ["20250213", 2440, 34618, 2425, 2480, 2380], ["20250214", 2430, 13705, 2440, 2475, 2400], ["20250217", 2500, 50647, 2430, 2620, 2430], ["20250218", 2555, 22507, 2500, 2610, 2455], ["20250219", 2530, 29601, 2535, 2560, 2500], ["20250220", 2485, 32696, 2515, 2535, 2470], ["20250221", 2625, 51253, 2510, 2625, 2470], ["20250224", 2570, 41098, 2625, 2655, 2550], ["20250225", 2520, 20089, 2570, 2590, 2515], ["20250226", 2500, 29007, 2505, 2570, 2495], ["20250227", 2510, 10009, 2500, 2530, 2480], ["20250228", 2375, 44133, 2510, 2510, 2370], ["20250304", 2300, 21896, 2395, 2405, 2280], ["20250305", 2315, 29974, 2220, 2330, 2220], ["20250306", 2305, 18056, 2315, 2340, 2285], ["20250307", 2315, 25708, 2265, 2335, 2265], ["20250310", 2280, 16456, 2315, 2320, 2275], ["20250311", 2250, 25296, 2275, 2275, 2205], ["20250312", 2280, 56563, 2250, 2400, 2250], ["20250313", 2320, 27445, 2265, 2380, 2265], ["20250314", 2300, 17906, 2320, 2340, 2290], ["20250317", 2300, 17281, 2315, 2350, 2285], ["20250318", 2310, 11420, 2335, 2335, 2280], ["20250319", 2300, 32852, 2310, 2345, 2270], ["20250320", 2265, 48501, 2205, 2300, 2205], ["20250321", 2265, 29755, 2260, 2280, 2225], ["20250324", 2250, 13093, 2250, 2280, 2250], ["20250325", 2260, 35879, 2250, 2270, 2205], ["20250326", 2260, 5724, 2260, 2285, 2240], ["20250327", 2240, 16880, 2275, 2280, 2200], ["20250328", 2210, 17430, 2220, 2240, 2150], ["20250331", 2150, 16896, 2200, 2200, 2140], ["20250401", 2200, 23087, 2080, 2215, 2080], ["20250402", 2160, 9241, 2230, 2230, 2150], ["20250403", 2130, 12446, 2100, 2165, 2080], ["20250404", 2105, 30550, 2100, 2120, 2050], ["20250407", 2015, 65650, 2095, 2095, 1997], ["20250408", 2050, 10923, 2035, 2100, 2035], ["20250409", 2030, 27002, 2035, 2080, 1987], ["20250410", 2130, 17402, 2050, 2200, 2050], ["20250411", 2200, 18089, 2130, 2240, 2085], ["20250414", 2210, 12860, 2200, 2245, 2150], ["20250415", 2195, 6044, 2210, 2245, 2185], ["20250416", 2850, 532880, 2380, 2850, 2360], ["20250417", 3080, 6926503, 3200, 3705, 2985], ["20250418", 3520, 8679428, 3095, 3940, 2850], ["20250421", 3310, 1341463, 3310, 3450, 3230], ["20250422", 3170, 1067584, 3265, 3340, 3045], ["20250423", 3130, 386983, 3170, 3175, 3000], ["20250424", 3145, 542388, 3105, 3325, 3030], ["20250425", 3030, 169110, 3105, 3135, 3030], ["20250428", 2760, 395012, 3000, 3030, 2735], ["20250429", 2855, 193045, 2750, 2870, 2745], ["20250430", 3010, 230667, 2855, 3040, 2795], ["20250502", 2870, 135217, 2940, 2955, 2780], ["20250507", 3050, 166994, 2870, 3060, 2850], ["20250508", 3075, 880409, 3060, 3425, 3060], ["20250509", 3135, 200026, 3075, 3190, 3075], ["20250512", 3250, 396421, 3150, 3370, 3105], ["20250513", 3355, 240551, 3240, 3365, 3150], ["20250514", 3230, 198449, 3355, 3365, 3190], ["20250515", 3210, 110102, 3230, 3260, 3175], ["20250516", 3160, 100437, 3245, 3245, 3080], ["20250519", 3120, 107560, 3160, 3160, 3000], ["20250520", 3095, 66558, 3095, 3165, 3020], ["20250521", 3130, 79931, 3055, 3220, 3050], ["20250522", 3190, 128421, 3160, 3320, 3090], ["20250523", 3295, 327102, 3205, 3370, 3160], ["20250526", 2960, 318313, 3135, 3210, 2890], ["20250527", 3020, 64481, 2995, 3020, 2945], ["20250528", 3050, 146951, 2985, 3160, 2955], ["20250529", 3055, 62596, 3050, 3060, 2945], ["20250530", 3060, 43618, 3060, 3095, 3020], ["20250602", 3115, 89671, 3085, 3150, 3010], ["20250604", 3190, 93024, 3120, 3190, 3050], ["20250605", 3295, 117191, 3200, 3300, 3155], ["20250609", 3495, 283335, 3300, 3495, 3245], ["20250610", 3225, 417347, 3600, 3600, 3165], ["20250611", 3430, 603264, 3230, 3630, 3225], ["20250612", 3295, 188087, 3450, 3505, 3280], ["20250613", 3285, 117522, 3295, 3335, 3165], ["20250616", 3205, 108006, 3235, 3270, 3150], ["20250617", 3320, 200903, 3210, 3475, 3165], ["20250618", 3390, 102360, 3345, 3415, 3265], ["20250619", 3355, 101735, 3400, 3485, 3300], ["20250620", 3660, 312120, 3355, 3690, 3340], ["20250623", 3540, 237193, 3640, 3640, 3390], ["20250624", 3585, 154293, 3600, 3680, 3565], ["20250625", 3585, 60329, 3585, 3625, 3490], ["20250626", 3490, 92947, 3610, 3610, 3470], ["20250630", 3430, 29141, 3480, 3510, 3430], ["20250701", 3555, 81661, 3420, 3555, 3400], ["20250702", 3450, 55007, 3555, 3555, 3380], ["20250703", 3700, 128285, 3465, 3700, 3420], ["20250704", 3540, 79221, 3660, 3670, 3485], ["20250707", 3800, 291932, 3495, 3880, 3455], ["20250708", 4075, 466101, 3800, 4075, 3745], ["20250709", 4100, 258774, 4045, 4100, 3970], ["20250710", 4160, 286334, 4100, 4340, 3990], ["20250711", 4870, 2244520, 4270, 5000, 4270], ["20250714", 5400, 1451896, 4910, 5490, 4770], ["20250715", 5630, 725563, 5460, 5630, 5200], ["20250716", 5480, 395705, 5630, 5750, 5410], ["20250717", 5700, 516061, 5420, 5900, 5290], ["20250718", 5850, 290889, 5600, 5880, 5450], ["20250721", 5570, 360846, 5800, 5920, 5310], ["20250722", 5590, 242803, 5570, 5740, 5260], ["20250723", 5400, 202444, 5590, 5600, 5390], ["20250724", 5270, 194669, 5400, 5600, 5250], ["20250725", 5140, 266371, 5240, 5490, 5090], ["20250728", 5020, 196420, 5090, 5210, 4950], ["20250729", 5150, 125344, 4950, 5200, 4940], ["20250730", 4980, 110340, 5150, 5210, 4770], ["20250731", 4800, 421283, 4980, 5210, 4700], ["20250801", 4705, 146450, 4705, 4895, 4610], ["20250804", 4745, 88171, 4700, 4815, 4650], ["20250805", 4600, 131248, 4800, 4810, 4525], ["20250806", 4575, 49079, 4540, 4685, 4525], ["20250807", 4525, 91487, 4575, 4635, 4430], ["20250808", 4580, 93538, 4525, 4745, 4475], ["20250811", 4605, 37340, 4575, 4700, 4515], ["20250812", 4435, 78789, 4605, 4640, 4435], ["20250813", 4425, 57483, 4400, 4570, 4400], ["20250814", 4405, 83507, 4425, 4580, 4380], ["20250818", 5200, 645652, 4570, 5310, 4340], ["20250819", 5050, 246470, 5200, 5200, 4870], ["20250820", 5190, 241913, 5000, 5350, 4940], ["20250821", 5120, 148705, 5190, 5210, 4950], ["20250822", 5260, 181714, 5210, 5380, 4995], ["20250825", 5260, 118658, 5330, 5350, 5090], ["20250826", 5330, 116847, 5280, 5450, 5180], ["20250828", 5610, 318886, 5340, 5830, 5330], ["20250829", 5470, 94222, 5590, 5660, 5440], ["20250901", 5210, 151013, 5390, 5500, 5110], ["20250902", 5240, 65314, 5150, 5290, 5010], ["20250903", 5240, 71225, 5180, 5260, 4910], ["20250904", 5270, 74322, 5200, 5380, 5170], ["20250905", 5450, 166063, 5360, 5700, 5240], ["20250908", 6010, 691107, 5530, 6150, 5530], ["20250909", 6260, 445516, 6150, 6280, 6000], ["20250910", 6220, 204001, 6290, 6300, 6010], ["20250911", 6190, 241737, 6220, 6300, 5860], ["20250912", 6050, 182252, 6050, 6270, 5990], ["20250915", 5990, 190374, 6020, 6070, 5830], ["20250916", 6000, 112178, 5970, 6130, 5850], ["20250917", 5840, 63746, 5990, 6000, 5800], ["20250918", 5800, 120779, 5840, 5900, 5670], ["20250919", 5690, 56268, 5800, 5870, 5680], ["20250922", 5630, 104200, 5870, 5870, 5540], ["20250923", 5640, 214682, 5630, 5680, 5440], ["20250924", 5300, 130672, 5600, 5620, 5260], ["20250925", 5220, 85423, 5390, 5390, 5150], ["20250926", 5160, 116051, 5180, 5230, 4845], ["20250929", 5050, 48190, 5080, 5130, 4930], ["20250930", 5010, 56544, 5050, 5050, 4905], ["20251001", 4860, 46582, 5010, 5080, 4850], ["20251002", 4810, 138616, 4870, 5030, 4680], ["20251010", 4600, 81449, 4810, 4840, 4570], ["20251013", 4585, 56282, 4590, 4590, 4440], ["20251014", 4395, 116859, 4535, 4570, 4360], ["20251015", 4390, 79457, 4395, 4505, 4310], ["20251016", 4330, 62004, 4390, 4455, 4245], ["20251017", 4220, 84617, 4320, 4400, 4090], ["20251020", 4270, 61409, 4190, 4280, 4125], ["20251021", 4190, 40007, 4270, 4300, 4160], ["20251023", 4150, 50055, 4130, 4210, 4005], ["20251024", 4190, 66937, 4150, 4215, 4020], ["20251027", 4285, 71850, 4210, 4295, 4130], ["20251028", 4240, 83209, 4300, 4305, 4155], ["20251029", 4020, 142156, 4200, 4200, 3980], ["20251030", 3885, 194378, 4090, 4090, 3825], ["20251031", 3975, 30256, 3900, 4005, 3885], ["20251103", 3895, 118403, 3975, 4005, 3805], ["20251104", 3845, 43586, 3895, 3930, 3825], ["20251105", 3700, 101092, 3845, 3845, 3550], ["20251106", 3795, 55739, 3710, 3845, 3680], ["20251107", 3725, 30654, 3790, 3790, 3615], ["20251110", 3870, 107181, 3750, 4020, 3745], ["20251111", 4055, 83786, 3975, 4055, 3815], ["20251112", 3985, 50804, 4075, 4135, 3980], ["20251113", 3935, 49199, 3985, 4045, 3905], ["20251114", 3905, 79596, 3890, 4030, 3825], ["20251117", 3610, 226852, 3905, 3910, 3545], ["20251118", 3375, 276432, 3610, 3630, 3250], ["20251119", 3205, 181998, 3400, 3405, 3155], ["20251120", 3340, 125947, 3280, 3395, 3195], ["20251121", 3295, 54798, 3310, 3365, 3225], ["20251124", 3260, 40316, 3355, 3355, 3210], ["20251125", 3255, 67852, 3260, 3310, 3160], ["20251126", 3310, 25132, 3255, 3390, 3245], ["20251128", 3415, 25644, 3290, 3420, 3280], ["20251201", 3300, 44465, 3415, 3415, 3255], ["20251202", 3305, 24051, 3300, 3305, 3240], ["20251203", 3325, 145121, 3420, 3560, 3255], ["20251204", 3155, 101128, 3390, 3400, 3150], ["20251205", 3160, 36119, 3150, 3180, 3095], ["20251208", 3000, 121324, 3200, 3200, 2985], ["20251209", 3015, 53586, 3010, 3050, 2945], ["20251210", 3055, 24395, 3005, 3060, 3000], ["20251211", 3100, 67628, 3090, 3135, 3065], ["20251212", 3010, 37411, 3100, 3100, 3000], ["20251215", 3025, 62286, 3010, 3040, 2960], ["20251216", 2935, 52151, 3020, 3020, 2910], ["20251217", 2945, 64323, 2920, 2955, 2775], ["20251218", 2910, 41315, 2935, 2935, 2865], ["20251219", 2910, 35466, 2950, 2965, 2880], ["20251222", 2845, 37603, 2900, 2920, 2840], ["20251223", 2850, 22154, 2865, 2895, 2835], ["20251224", 2720, 129977, 2850, 2890, 2620], ["20251226", 2800, 50865, 2720, 2800, 2720], ["20251229", 2850, 31801, 2840, 2850, 2795], ["20251230", 2940, 44522, 2860, 2940, 2830], ["20260102", 2905, 182898, 2950, 3000, 2880], ["20260105", 2940, 61972, 2905, 2970, 2855], ["20260106", 2920, 52610, 2955, 2985, 2900], ["20260107", 2790, 67161, 2920, 2920, 2745], ["20260108", 2740, 36073, 2790, 2815, 2735], ["20260109", 2735, 45236, 2740, 2760, 2720], ["20260112", 2750, 60171, 2750, 2790, 2730], ["20260113", 2755, 41902, 2750, 2805, 2700], ["20260114", 2730, 32304, 2755, 2770, 2715], ["20260115", 2640, 76250, 2730, 2740, 2615], ["20260116", 2665, 70876, 2640, 2690, 2610], ["20260119", 2570, 89052, 2665, 2685, 2555], ["20260120", 2650, 42990, 2570, 2660, 2550], ["20260121", 2585, 63070, 2650, 2680, 2515], ["20260122", 2580, 45571, 2585, 2625, 2555], ["20260123", 2705, 76606, 2580, 2705, 2530], ["20260126", 2850, 98422, 2705, 2875, 2605], ["20260127", 2840, 86623, 2830, 2865, 2805], ["20260128", 2895, 105021, 2840, 2915, 2780], ["20260129", 2970, 126627, 2895, 3010, 2865], ["20260130", 2925, 69039, 2980, 2995, 2870], ["20260202", 2900, 85349, 2900, 2945, 2800], ["20260203", 2965, 63774, 2905, 2990, 2880], ["20260204", 3000, 123658, 2965, 3005, 2880], ["20260205", 3525, 825338, 2980, 3580, 2940], ["20260206", 3300, 263768, 3490, 3490, 3155], ["20260209", 3550, 665959, 3305, 3785, 3305], ["20260210", 3460, 166242, 3550, 3550, 3350], ["20260211", 3060, 498719, 3480, 3480, 3060], ["20260212", 3020, 170713, 3100, 3115, 3000], ["20260213", 2950, 114305, 3015, 3015, 2910], ["20260219", 2935, 81576, 2975, 3005, 2870], ["20260220", 2835, 120210, 2935, 2935, 2830], ["20260223", 2900, 187240, 2835, 2965, 2835], ["20260224", 2930, 64061, 2935, 2955, 2855], ["20260225", 2885, 106372, 2995, 2995, 2855], ["20260226", 2745, 133777, 2885, 2885, 2730], ["20260227", 2700, 89176, 2745, 2745, 2650], ["20260303", 2600, 75621, 2655, 2670, 2580], ["20260304", 2295, 303781, 2570, 2580, 2295], ["20260305", 2500, 153061, 2300, 2595, 2300], ["20260306", 2535, 193570, 2500, 2585, 2440], ["20260309", 2370, 66655, 2530, 2530, 2340], ["20260310", 2440, 36571, 2405, 2455, 2400], ["20260311", 2435, 37545, 2440, 2490, 2425], ["20260312", 2480, 22808, 2495, 2505, 2415], ["20260313", 2535, 46412, 2480, 2535, 2400], ["20260316", 2500, 55780, 2485, 2620, 2430], ["20260317", 2460, 85013, 2500, 2525, 2445], ["20260318", 2455, 50114, 2460, 2510, 2440], ["20260319", 2540, 185551, 2460, 2600, 2405], ["20260320", 2475, 50581, 2575, 2575, 2440], ["20260323", 2345, 53670, 2475, 2480, 2320], ["20260324", 2320, 58428, 2415, 2415, 2295], ["20260325", 2345, 161844, 2385, 2385, 2305], ["20260326", 2400, 83057, 2350, 2460, 2350], ["20260327", 2390, 25666, 2340, 2400, 2320], ["20260330", 2320, 20750, 2385, 2385, 2290], ["20260331", 2290, 67661, 2350, 2380, 2275], ["20260401", 2370, 23469, 2290, 2375, 2290], ["20260402", 2250, 43187, 2390, 2395, 2250], ["20260403", 2260, 26715, 2260, 2300, 2240], ["20260406", 2220, 47481, 2260, 2295, 2200], ["20260407", 2185, 52538, 2280, 2300, 2145], ["20260408", 2270, 18541, 2195, 2270, 2195], ["20260409", 2410, 95861, 2270, 2480, 2270], ["20260410", 2420, 32527, 2390, 2470, 2360], ["20260413", 2410, 28735, 2420, 2465, 2370], ["20260414", 2500, 42396, 2410, 2550, 2410], ["20260415", 2560, 47273, 2530, 2575, 2460], ["20260416", 2620, 61086, 2560, 2700, 2560], ["20260417", 2760, 87014, 2620, 2770, 2595], ["20260420", 2880, 152855, 2770, 2915, 2700], ["20260421", 2730, 70592, 2880, 2895, 2710], ["20260422", 2660, 42103, 2690, 2775, 2645], ["20260423", 2645, 41701, 2655, 2775, 2625], ["20260424", 2730, 37665, 2645, 2745, 2645], ["20260427", 2710, 31566, 2730, 2740, 2685], ["20260428", 2750, 64642, 2710, 2785, 2680], ["20260429", 2750, 33671, 2750, 2765, 2680], ["20260430", 2645, 139377, 2750, 2750, 2620], ["20260504", 2620, 98429, 2645, 2695, 2565], ["20260506", 2495, 91237, 2660, 2660, 2465], ["20260507", 2480, 33538, 2500, 2540, 2475], ["20260508", 2460, 25602, 2480, 2500, 2455], ["20260511", 2400, 69623, 2450, 2465, 2400], ["20260512", 2370, 86535, 2430, 2430, 2300], ["20260513", 2305, 37515, 2370, 2395, 2290], ["20260514", 2390, 62479, 2300, 2415, 2265], ["20260515", 2300, 62719, 2390, 2390, 2265], ["20260518", 2315, 39842, 2320, 2335, 2210], ["20260519", 2325, 26279, 2345, 2345, 2275], ["20260520", 2255, 48649, 2325, 2335, 2210], ["20260521", 2230, 43946, 2255, 2310, 2210], ["20260522", 2375, 35026, 2345, 2415, 2240], ["20260526", 2310, 26831, 2375, 2400, 2285], ["20260527", 2220, 44779, 2310, 2310, 2200], ["20260528", 2200, 31977, 2220, 2220, 2150], ["20260529", 2075, 71610, 2195, 2195, 2050], ["20260601", 1998, 69687, 2070, 2110, 1980], ["20260602", 2000, 65367, 1998, 2050, 1818], ["20260604", 1989, 20242, 2000, 2045, 1900], ["20260605", 1932, 48958, 1991, 2035, 1917], ["20260608", 1795, 144418, 1800, 1900, 1751], ["20260609", 1845, 39719, 1780, 1870, 1780], ["20260610", 1805, 18092, 1845, 1878, 1802], ["20260611", 1900, 36293, 1805, 1984, 1787], ["20260612", 1967, 15462, 1911, 2005, 1911], ["20260615", 1942, 19149, 1967, 1968, 1917], ["20260616", 2060, 75507, 1942, 2150, 1934], ["20260617", 2020, 37108, 2060, 2180, 1991], ["20260618", 2015, 22694, 2020, 2145, 1930], ["20260619", 1955, 27033, 2015, 2015, 1850], ["20260622", 1819, 272333, 1955, 1955, 1720], ["20260623", 1857, 127825, 1850, 2030, 1810], ["20260624", 1870, 26298, 1843, 1895, 1768], ["20260625", 1978, 16790, 1870, 2040, 1870], ["20260626", 1800, 56077, 1978, 1978, 1773], ["20260629", 2070, 45543, 1867, 2070, 1804], ["20260630", 2055, 22049, 2070, 2075, 2020], ["20260701", 2060, 17616, 2050, 2135, 2015], ["20260702", 2150, 42670, 2060, 2225, 2035], ["20260703", 2345, 158220, 2150, 2450, 2145], ["20260706", 2280, 47643, 2525, 2525, 2250], ["20260707", 2220, 28958, 2275, 2390, 2130], ["20260708", 2140, 17364, 2175, 2280, 2090], ["20260709", 2070, 22615, 2265, 2265, 2055], ["20260710", 2155, 18034, 2180, 2185, 2070], ["20260713", 2040, 24466, 2140, 2195, 2040], ["20260714", 1993, 21108, 2030, 2040, 1938], ["20260715", 2015, 15641, 2000, 2090, 1971], ["20260716", 1985, 14192, 2015, 2025, 1919], ["20260720", 1891, 17491, 1985, 2020, 1852], ["20260721", 1883, 18753, 1892, 1906, 1841], ["20260722", 1894, 32090, 1909, 2050, 1853], ["20260723", 1879, 14477, 1894, 1994, 1853], ["20260724", 1886, 10664, 1879, 1903, 1801], ["20260727", 1900, 11029, 1863, 1923, 1861], ["20260728", 1830, 41083, 1927, 1932, 1735], ["20260729", 1641, 120495, 1830, 1830, 1601], ["20260730", 1613, 71419, 1300, 1750, 1300], ["20260731", 1750, 20321, 1645, 1825, 1585], ["20260803", 1700, 47192, 1750, 1795, 1678], ["20260804", 1788, 6020, 1750, 1798, 1717], ["20260805", 1860, 11611, 1800, 1950, 1800], ["20260806", 1825, 7231, 1900, 1950, 1825], ["20260807", 1807, 9138, 1866, 1866, 1787], ["20260810", 1926, 6738, 1817, 1950, 1817], ["20260811", 1948, 12482, 1908, 1976, 1851], ["20260812", 1921, 11991, 1932, 1947, 1876], ["20260813", 1938, 6675, 1921, 1963, 1913], ["20260814", 1926, 8447, 1932, 1935, 1911], ["20260818", 1900, 23023, 1926, 2000, 1882], ["20260819", 1891, 5417, 1900, 1915, 1881], ["20260820", 1888, 13992, 1900, 1997, 1888], ["20260821", 1910, 22715, 1892, 1950, 1880], ["20260824", 1911, 28048, 1930, 1972, 1866], ["20260825", 1943, 19931, 1821, 1945, 1821], ["20260826", 1930, 10968, 1950, 1950, 1921], ["20260827", 1925, 15040, 1930, 1930, 1889], ["20260828", 1921, 43939, 1909, 1937, 1824], ["20260831", 1902, 7595, 1921, 1921, 1875], ["20260901", 1942, 5696, 1902, 1948, 1901], ["20260902", 1913, 5910, 1950, 1950, 1906], ["20260903", 1892, 16354, 1914, 1920, 1860], ["20260904", 1910, 10792, 1920, 1945, 1863], ["20260907", 1901, 9996, 1950, 1950, 1881], ["20260908", 1907, 19091, 1989, 1989, 1895], ["20260909", 1930, 19601, 1936, 1968, 1919], ["20260910", 1935, 8566, 1930, 1967, 1922], ["20260911", 1973, 23337, 1981, 1981, 1909], ["20260914", 1916, 74857, 1975, 1975, 1910], ["20260915", 1929, 39965, 1908, 1933, 1908], ["20260916", 1963, 4683, 1930, 1986, 1930], ["20260917", 1977, 7281, 1951, 1983, 1930], ["20260918", 2005, 15480, 1977, 2050, 1959], ["20260921", 2060, 19830, 2005, 2060, 1990], ["20260922", 2110, 21762, 2055, 2150, 2025], ["20260923", 2170, 53737, 2145, 2185, 2100], ["20260928", 2265, 87499, 2200, 2327, 2115], ["20260929", 2305, 46350, 2260, 2345, 2210], ["20260930", 2350, 35150, 2300, 2350, 2265], ["20261001", 2330, 19137, 2325, 2375, 2320], ["20261002", 2230, 22108, 2330, 2370, 2205], ["20261006", 2210, 13890, 2240, 2240, 2165], ["20261007", 2165, 9039, 2205, 2205, 2150], ["20261008", 2115, 37329, 2170, 2255, 2090], ["20261012", 2040, 27704, 2105, 2120, 2025], ["20261013", 2015, 18941, 2040, 2040, 1986], ["20261014", 2045, 10679, 2015, 2105, 2015], ["20261015", 2015, 25796, 2120, 2120, 1955]], "breaks": [{"date": "20200716", "prev_date": "20200715", "price_ratio": 0.5163, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/2"}], "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/263700.json", "page_url": "https://aikstockdata.com/s/263700", "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"}