{"schema_version": "1.0", "@type": "Dataset", "code": "293780", "name_ko": "압타바이오", "name": "압타바이오(293780) 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", 32950, 1188580, 35000, 35050, 32600], ["20200103", 33000, 1324393, 33250, 33800, 31450], ["20200106", 31100, 606039, 31800, 32550, 31100], ["20200107", 31100, 717774, 31500, 31950, 30150], ["20200108", 28800, 1150862, 30750, 31000, 28500], ["20200109", 30050, 521142, 30000, 30550, 29850], ["20200110", 31200, 725559, 30350, 31600, 30250], ["20200113", 30900, 307559, 31050, 31400, 30750], ["20200114", 28300, 895326, 31300, 31900, 28200], ["20200115", 27750, 621851, 28600, 28800, 27100], ["20200116", 27500, 415273, 27150, 28100, 26900], ["20200117", 28200, 1370858, 27600, 30150, 27250], ["20200120", 28000, 390237, 28500, 29450, 28000], ["20200121", 26950, 311465, 28350, 28400, 26800], ["20200122", 27400, 213784, 26900, 28250, 26900], ["20200123", 26850, 162586, 27650, 27750, 26600], ["20200128", 25450, 275722, 25450, 26000, 25400], ["20200129", 25600, 205891, 25550, 26500, 25550], ["20200130", 24250, 306259, 25850, 26200, 23900], ["20200131", 24000, 242145, 24350, 25250, 24000], ["20200203", 25050, 345484, 23400, 25150, 22900], ["20200204", 26150, 441577, 25250, 27100, 25150], ["20200205", 25600, 223471, 26700, 26750, 25350], ["20200206", 26900, 418706, 26000, 27350, 26000], ["20200207", 26850, 293122, 27250, 27600, 26500], ["20200210", 27100, 268987, 26700, 27650, 26300], ["20200211", 26450, 243740, 27450, 27500, 26450], ["20200212", 25700, 248798, 26700, 26700, 25600], ["20200213", 25800, 257406, 26000, 26550, 25400], ["20200214", 25700, 148162, 25800, 26200, 25600], ["20200217", 24700, 300159, 25900, 25900, 24250], ["20200218", 23650, 257539, 24700, 25150, 23400], ["20200219", 25000, 458823, 23800, 25800, 23050], ["20200220", 25200, 190217, 25500, 25500, 24700], ["20200221", 23800, 212724, 24950, 24950, 23750], ["20200224", 22100, 260205, 22500, 23250, 22100], ["20200225", 23300, 186206, 21950, 23500, 21950], ["20200226", 24900, 566363, 22650, 25900, 22450], ["20200227", 24150, 285978, 24750, 25700, 23750], ["20200228", 22950, 237073, 23800, 24400, 22600], ["20200302", 23900, 155900, 23000, 24250, 22600], ["20200303", 24250, 307682, 24800, 25500, 24100], ["20200304", 25350, 253315, 24250, 25350, 24250], ["20200305", 25750, 349852, 25450, 26200, 25200], ["20200306", 24850, 242244, 25200, 25500, 24550], ["20200309", 22950, 301714, 24150, 24350, 22950], ["20200310", 23550, 285314, 22400, 23800, 22250], ["20200311", 20900, 483924, 23750, 23900, 20000], ["20200312", 19050, 402700, 20600, 21200, 18950], ["20200313", 16250, 716731, 17250, 17600, 14150], ["20200316", 15100, 381082, 16500, 17250, 15100], ["20200317", 16150, 421404, 13850, 16200, 13850], ["20200318", 14750, 345744, 16200, 16650, 14750], ["20200319", 12550, 491855, 15400, 15550, 12200], ["20200320", 13600, 296873, 13100, 13900, 12700], ["20200323", 12700, 236398, 12500, 13300, 12350], ["20200324", 15000, 587881, 13400, 15200, 12500], ["20200325", 15450, 500464, 15500, 15900, 14400], ["20200326", 15800, 631183, 15600, 17250, 15150], ["20200327", 16300, 462275, 16950, 17050, 15200], ["20200330", 17900, 496315, 15850, 17950, 15600], ["20200331", 18750, 586577, 18600, 19700, 17950], ["20200401", 18000, 356384, 18650, 19100, 17650], ["20200402", 19850, 1563498, 18000, 22850, 17600], ["20200403", 19350, 297277, 19700, 20100, 19150], ["20200406", 20250, 598930, 19600, 21400, 19350], ["20200407", 20800, 223783, 21000, 21000, 20000], ["20200408", 20900, 287049, 21450, 21750, 20800], ["20200409", 21050, 208568, 21100, 21500, 20400], ["20200410", 21050, 253856, 21250, 21550, 20300], ["20200413", 22100, 760695, 21300, 23000, 21100], ["20200414", 23400, 5354874, 25900, 28700, 22850], ["20200416", 25150, 2232833, 24800, 27250, 24150], ["20200417", 24550, 497856, 25300, 25300, 24000], ["20200420", 23900, 340878, 24150, 24850, 23900], ["20200421", 22900, 558312, 23900, 24150, 21550], ["20200422", 24100, 535356, 22400, 24550, 22400], ["20200423", 23950, 182454, 24500, 24550, 23850], ["20200424", 23300, 290506, 24000, 24400, 22900], ["20200427", 24150, 194916, 23750, 24150, 23300], ["20200428", 24200, 266900, 24200, 24800, 23800], ["20200429", 24200, 158425, 24300, 24700, 23850], ["20200504", 24650, 192627, 24200, 24900, 23650], ["20200506", 25000, 356194, 24850, 25650, 24650], ["20200507", 25500, 228988, 25300, 25600, 24800], ["20200508", 26800, 402710, 25600, 26800, 25450], ["20200511", 26800, 768622, 27450, 28500, 26700], ["20200512", 27300, 271472, 27000, 27550, 26450], ["20200513", 27250, 186091, 26900, 27550, 26550], ["20200514", 27550, 210882, 27000, 27600, 26600], ["20200515", 26800, 259545, 28050, 28100, 26700], ["20200518", 26100, 227648, 26900, 27000, 25550], ["20200519", 25500, 243151, 26350, 26500, 25250], ["20200520", 26350, 481550, 25550, 27700, 25550], ["20200521", 26750, 224297, 27000, 27250, 26450], ["20200522", 27000, 234928, 26800, 27100, 25600], ["20200525", 26600, 178898, 27250, 27450, 26400], ["20200526", 26750, 158154, 26600, 27200, 26400], ["20200527", 26750, 201152, 26750, 27400, 26500], ["20200528", 25600, 207443, 26800, 26800, 25550], ["20200529", 24950, 176665, 25600, 25850, 24500], ["20200601", 26600, 237274, 25300, 26750, 25000], ["20200602", 30200, 1461601, 26650, 30200, 26300], ["20200603", 29800, 1523400, 31700, 32050, 29750], ["20200604", 29850, 609496, 30400, 31300, 29250], ["20200605", 30150, 713700, 30950, 31350, 29400], ["20200608", 29250, 405324, 29950, 30000, 28550], ["20200609", 30100, 514246, 29450, 30350, 29000], ["20200610", 33300, 4079063, 30250, 35600, 30150], ["20200611", 33950, 794815, 33450, 34300, 32800], ["20200612", 37350, 1625170, 32000, 37350, 31900], ["20200615", 31900, 1422382, 36650, 37700, 31900], ["20200616", 35000, 830058, 33650, 35450, 33100], ["20200617", 33800, 583131, 34900, 35500, 33000], ["20200618", 33750, 444799, 33700, 34800, 32950], ["20200619", 34050, 546397, 34450, 35000, 33300], ["20200622", 35450, 552935, 34400, 35450, 33800], ["20200623", 36150, 916503, 35950, 36650, 34250], ["20200624", 34500, 496918, 36600, 36750, 34500], ["20200625", 34700, 344746, 33950, 35450, 33800], ["20200626", 33800, 312152, 35200, 35250, 33300], ["20200629", 31900, 370022, 33350, 34700, 31800], ["20200630", 30600, 412949, 32400, 32700, 30100], ["20200701", 29400, 384317, 31000, 31350, 29350], ["20200702", 30250, 232243, 29500, 30600, 29500], ["20200703", 31150, 227247, 30350, 31150, 30000], ["20200706", 31550, 181422, 31150, 32000, 30650], ["20200707", 30500, 201674, 31750, 31850, 30500], ["20200708", 30450, 126024, 30650, 30950, 30300], ["20200709", 29900, 212863, 30500, 30850, 29700], ["20200710", 29500, 172220, 29950, 30500, 29400], ["20200713", 29200, 244528, 29550, 30000, 27850], ["20200714", 29950, 356991, 29200, 31000, 29000], ["20200715", 29850, 128351, 30500, 30700, 29750], ["20200716", 30100, 179483, 30300, 31200, 29650], ["20200717", 29650, 157137, 30400, 30850, 29650], ["20200720", 29450, 93007, 29650, 29950, 29400], ["20200721", 30500, 262057, 29500, 31100, 29500], ["20200722", 32100, 352916, 30900, 32200, 30700], ["20200723", 32700, 443552, 32500, 33900, 32100], ["20200724", 31650, 354585, 32700, 33350, 31600], ["20200727", 30750, 199229, 31650, 31900, 30700], ["20200728", 32250, 196915, 31050, 32250, 31050], ["20200729", 31400, 167721, 32650, 32750, 31200], ["20200730", 30700, 165646, 31750, 31800, 30650], ["20200731", 31350, 209632, 30750, 32100, 30700], ["20200803", 31000, 220544, 31700, 32000, 30650], ["20200804", 31950, 498200, 32000, 32850, 31150], ["20200805", 33700, 680792, 32800, 33900, 32300], ["20200806", 33000, 699617, 34900, 34900, 32850], ["20200807", 32950, 530412, 33400, 34500, 32050], ["20200810", 32300, 269776, 33100, 33300, 31950], ["20200811", 32350, 470881, 33750, 34500, 32300], ["20200812", 31000, 263856, 32250, 32900, 30900], ["20200813", 31250, 187838, 31200, 31750, 31050], ["20200814", 30200, 170415, 31000, 31400, 30100], ["20200818", 28050, 279609, 30500, 30700, 27400], ["20200819", 28500, 201434, 27800, 29100, 27800], ["20200820", 27350, 296832, 28300, 29300, 26850], ["20200821", 26600, 264169, 27350, 27700, 25850], ["20200824", 27600, 174832, 26650, 27650, 25900], ["20200825", 29050, 188158, 27750, 29050, 27600], ["20200826", 29050, 166667, 29400, 29400, 28450], ["20200827", 28000, 181644, 29300, 29300, 27900], ["20200828", 28650, 300815, 27750, 29800, 27750], ["20200831", 29400, 179156, 29000, 29500, 28500], ["20200901", 29050, 92962, 29350, 29400, 28800], ["20200902", 29900, 325080, 30450, 31200, 29650], ["20200903", 30500, 243786, 30100, 30550, 29850], ["20200904", 30300, 233423, 29200, 30550, 29200], ["20200907", 30000, 152866, 30400, 30550, 29900], ["20200908", 30400, 234532, 30300, 31400, 30200], ["20200909", 29750, 104617, 29500, 30100, 29500], ["20200910", 30450, 151436, 30800, 30800, 29700], ["20200911", 31000, 225078, 30300, 31150, 30000], ["20200914", 30550, 141810, 31400, 31400, 30450], ["20200915", 31500, 296601, 30550, 31700, 30350], ["20200916", 30400, 275746, 31300, 32000, 30350], ["20200917", 29900, 118069, 30400, 30600, 29800], ["20200918", 30050, 96609, 29800, 30300, 29600], ["20200921", 29800, 115861, 30050, 30750, 29750], ["20200922", 28550, 115193, 29550, 30000, 28550], ["20200923", 28600, 94759, 29350, 29500, 28300], ["20200924", 26800, 184564, 28350, 28350, 26300], ["20200925", 26500, 101296, 26800, 27350, 26450], ["20200928", 26900, 77723, 26900, 27350, 26800], ["20200929", 28350, 79735, 27400, 28350, 26950], ["20201005", 28900, 60486, 28100, 29000, 28100], ["20201006", 29750, 124538, 29100, 30150, 29050], ["20201007", 30250, 80599, 29700, 30300, 29400], ["20201008", 29700, 84931, 30250, 30500, 29700], ["20201012", 29650, 53204, 30000, 30050, 29600], ["20201013", 29900, 133620, 29550, 30300, 29500], ["20201014", 31150, 326572, 29900, 31150, 28600], ["20201015", 36000, 4293337, 32100, 36000, 31550], ["20201016", 36800, 3848767, 37500, 38800, 33850], ["20201019", 31600, 1941295, 36350, 36800, 30500], ["20201020", 28900, 859085, 30950, 30950, 28550], ["20201021", 27900, 482800, 29000, 29600, 27900], ["20201022", 27850, 386845, 27700, 28850, 27600], ["20201023", 29350, 357068, 28250, 30050, 27800], ["20201026", 27800, 243203, 29050, 29350, 27250], ["20201027", 27200, 245195, 27250, 28300, 26800], ["20201028", 27950, 157484, 27200, 28600, 27200], ["20201029", 28600, 174931, 27050, 28750, 26950], ["20201030", 29200, 205759, 28550, 29300, 28050], ["20201102", 28550, 153633, 29050, 29200, 28450], ["20201103", 28600, 134788, 28600, 29100, 28500], ["20201104", 31650, 1162946, 28950, 32800, 28950], ["20201105", 32650, 601880, 31400, 33600, 31000], ["20201106", 31200, 395827, 33000, 33000, 30800], ["20201109", 32350, 297539, 31150, 32500, 31000], ["20201110", 31350, 211416, 32350, 32500, 31100], ["20201111", 30000, 249419, 31250, 31800, 29850], ["20201112", 29950, 190710, 30150, 31100, 29950], ["20201113", 29100, 216482, 29700, 30400, 28950], ["20201116", 29300, 137942, 29000, 29900, 28900], ["20201117", 31100, 278506, 29300, 31700, 28850], ["20201118", 31300, 253461, 31200, 32100, 30900], ["20201119", 31350, 168653, 31450, 31900, 30900], ["20201120", 32050, 370753, 31300, 32900, 31250], ["20201123", 31350, 182597, 32450, 32750, 31250], ["20201124", 33450, 393809, 31850, 33750, 31400], ["20201125", 33600, 656089, 34050, 34350, 32600], ["20201126", 36300, 2252982, 33700, 36750, 32900], ["20201127", 37300, 3058357, 36300, 39900, 36000], ["20201130", 41550, 2612520, 37300, 43250, 36600], ["20201201", 40000, 1407272, 41050, 42100, 39000], ["20201202", 40800, 1134991, 40400, 42750, 39650], ["20201203", 41200, 456184, 40650, 42300, 40450], ["20201204", 37650, 871663, 41750, 42950, 37600], ["20201207", 41850, 878845, 38700, 41850, 38300], ["20201208", 37850, 784745, 41400, 41850, 37850], ["20201209", 38400, 364684, 38850, 39500, 37700], ["20201210", 37600, 409586, 38000, 38350, 36500], ["20201211", 37500, 346098, 37650, 38200, 36850], ["20201214", 37900, 398791, 38300, 39550, 37650], ["20201215", 39300, 290727, 37800, 39350, 37350], ["20201216", 38400, 281170, 39650, 39750, 38350], ["20201217", 39800, 658763, 38600, 41100, 38000], ["20201218", 38750, 369868, 39800, 40750, 38700], ["20201221", 43650, 2178996, 39200, 44550, 38500], ["20201222", 43800, 2393178, 43300, 48150, 42200], ["20201223", 42050, 614203, 44300, 44800, 42050], ["20201224", 46300, 1966074, 42550, 47700, 41250], ["20201228", 46050, 2083757, 46650, 50000, 46050], ["20201229", 49350, 994613, 47100, 49850, 46250], ["20201230", 50800, 1028558, 49400, 52800, 48250], ["20210104", 66000, 1479575, 53500, 66000, 53000], ["20210105", 63100, 3977863, 74800, 74900, 61800], ["20210106", 72500, 9256471, 63100, 82000, 61900], ["20210107", 69800, 3315585, 74700, 80500, 68200], ["20210108", 70400, 1751149, 70300, 73500, 64100], ["20210111", 69400, 1203812, 69300, 73100, 66300], ["20210112", 61300, 1256721, 67300, 70600, 60600], ["20210113", 59500, 828324, 60400, 64400, 58700], ["20210114", 59000, 521052, 59500, 61200, 57800], ["20210115", 58300, 532731, 59800, 59900, 56200], ["20210118", 54900, 544414, 58100, 60000, 54900], ["20210119", 56300, 725441, 55400, 57800, 51300], ["20210120", 55300, 467511, 57200, 59600, 55200], ["20210121", 55800, 264594, 55500, 57100, 55000], ["20210122", 53000, 359150, 56700, 56800, 52500], ["20210125", 60300, 3382953, 53600, 67200, 52300], ["20210126", 56000, 830977, 61400, 63900, 56000], ["20210127", 57500, 378731, 56400, 58500, 54900], ["20210128", 61500, 1390576, 56000, 65500, 55800], ["20210129", 66900, 3044472, 63700, 70000, 62700], ["20210201", 66400, 1168929, 68000, 71000, 65100], ["20210202", 71400, 1109322, 66300, 72500, 65700], ["20210203", 68500, 589260, 70200, 71000, 67500], ["20210204", 63600, 583866, 68900, 70200, 63500], ["20210205", 65700, 376142, 63800, 67000, 62700], ["20210208", 60500, 449799, 64400, 65000, 60500], ["20210209", 60900, 253604, 59900, 62400, 58900], ["20210210", 61500, 178877, 61800, 62600, 60500], ["20210215", 57600, 456535, 61000, 62000, 56900], ["20210216", 57600, 501368, 57400, 58700, 54500], ["20210217", 55100, 246887, 57200, 58400, 55100], ["20210218", 53300, 247455, 55100, 55600, 52900], ["20210219", 53300, 163670, 52500, 53600, 51700], ["20210222", 51600, 188755, 53300, 54800, 51300], ["20210223", 55300, 536276, 50500, 59000, 49600], ["20210224", 52000, 299402, 54400, 57600, 52000], ["20210225", 55000, 191860, 53100, 56200, 52600], ["20210226", 52400, 211695, 53300, 54200, 52000], ["20210302", 55800, 300118, 53400, 57600, 53000], ["20210303", 56500, 283977, 55700, 59000, 54900], ["20210304", 56900, 826928, 57100, 64500, 56000], ["20210305", 54700, 227897, 56300, 56800, 54200], ["20210308", 51800, 225215, 55700, 56000, 51700], ["20210309", 50700, 190013, 51300, 52300, 49800], ["20210310", 49800, 121179, 51100, 52200, 49800], ["20210311", 50200, 162986, 49800, 51600, 49300], ["20210312", 50400, 97907, 50500, 51800, 50200], ["20210315", 50400, 116932, 50900, 52100, 50300], ["20210316", 52200, 129049, 50900, 52400, 50800], ["20210317", 56800, 366451, 52800, 57600, 52500], ["20210318", 56900, 173129, 57700, 57900, 56000], ["20210319", 59000, 259054, 55600, 60000, 55200], ["20210322", 60300, 221587, 59600, 61900, 58200], ["20210323", 59700, 173126, 60800, 62000, 59700], ["20210324", 59600, 775249, 61000, 65000, 58800], ["20210325", 62900, 442947, 60200, 63400, 59700], ["20210326", 62500, 231684, 63700, 64900, 62400], ["20210329", 61400, 186161, 63600, 63600, 60500], ["20210330", 57900, 362429, 60700, 62100, 56100], ["20210331", 55000, 269705, 58000, 58000, 54600], ["20210401", 58700, 359741, 55500, 59400, 54700], ["20210402", 59700, 248548, 61500, 62200, 59000], ["20210405", 59500, 101631, 59900, 60000, 58500], ["20210406", 60500, 239968, 58800, 61700, 58500], ["20210407", 59900, 142275, 61900, 61900, 59800], ["20210408", 59300, 138398, 60000, 60500, 58700], ["20210409", 61300, 270573, 59300, 62500, 59200], ["20210412", 62700, 343170, 61500, 63900, 60900], ["20210413", 63000, 177168, 63300, 63700, 62300], ["20210414", 61400, 158056, 63400, 63500, 61000], ["20210415", 60900, 158104, 61100, 61500, 59900], ["20210416", 61400, 193968, 60900, 63100, 60900], ["20210419", 60800, 121775, 61500, 62400, 60600], ["20210420", 60100, 170087, 60900, 61300, 59700], ["20210421", 59000, 125010, 59600, 60200, 58800], ["20210422", 60700, 268934, 59000, 61300, 57500], ["20210423", 59200, 131129, 60600, 60600, 59200], ["20210426", 62600, 349779, 58900, 62700, 58900], ["20210427", 62000, 308247, 62700, 64200, 61400], ["20210428", 62200, 144971, 62100, 62800, 60700], ["20210429", 65800, 619002, 62600, 66000, 62300], ["20210430", 61200, 308687, 64800, 65000, 61200], ["20210503", 59600, 176076, 61000, 62100, 59200], ["20210504", 59600, 130193, 59600, 60600, 58600], ["20210506", 60000, 100372, 59300, 60900, 58700], ["20210507", 61300, 113011, 60100, 62100, 59800], ["20210510", 61100, 111947, 61900, 61900, 60200], ["20210511", 59100, 186166, 60000, 60500, 58800], ["20210512", 58500, 100094, 59000, 60000, 58000], ["20210513", 56000, 176860, 57100, 57900, 55800], ["20210514", 56500, 71364, 56300, 57200, 56300], ["20210517", 58000, 105096, 57000, 59300, 56600], ["20210518", 57200, 101946, 57700, 58700, 56700], ["20210520", 56400, 51429, 56600, 57400, 56200], ["20210521", 57400, 61758, 56900, 58200, 56500], ["20210524", 55900, 63047, 57600, 57900, 55900], ["20210525", 57500, 60945, 56500, 57700, 56500], ["20210526", 57300, 57590, 57100, 58000, 57000], ["20210527", 62400, 361651, 57700, 62400, 56900], ["20210528", 61900, 184747, 61500, 63100, 60800], ["20210531", 63300, 169702, 61900, 63500, 61100], ["20210601", 62200, 147015, 63300, 64200, 62100], ["20210602", 60300, 156396, 62600, 62600, 59900], ["20210603", 59600, 104802, 60300, 60700, 59200], ["20210604", 58600, 111072, 59300, 59400, 58300], ["20210607", 57700, 97252, 58400, 59600, 57100], ["20210608", 59800, 100272, 58000, 60100, 57800], ["20210609", 58700, 78914, 59600, 59800, 58000], ["20210610", 59100, 87560, 58100, 59700, 57600], ["20210611", 61700, 257474, 59800, 62200, 58900], ["20210614", 61700, 189696, 62300, 63200, 60700], ["20210615", 60700, 152966, 61700, 62200, 59700], ["20210616", 60500, 56081, 60800, 61300, 60000], ["20210617", 60300, 85964, 60500, 61600, 60200], ["20210618", 60300, 83473, 60500, 61200, 60100], ["20210621", 61200, 124745, 60200, 61300, 59500], ["20210622", 59900, 121367, 61500, 61700, 59700], ["20210623", 59800, 106803, 60100, 60500, 59300], ["20210624", 59900, 173640, 60100, 63000, 59300], ["20210625", 59500, 116010, 60500, 61200, 59400], ["20210628", 59600, 61955, 59900, 60400, 59400], ["20210629", 59500, 70174, 59500, 60000, 59000], ["20210630", 58300, 141786, 59200, 59400, 57900], ["20210701", 61100, 246727, 57800, 61500, 57700], ["20210702", 62500, 375299, 61100, 63700, 61000], ["20210705", 69000, 757105, 62900, 69100, 62500], ["20210706", 69200, 593676, 68100, 71800, 66600], ["20210707", 67200, 391750, 69300, 71800, 67000], ["20210708", 64000, 2881013, 67700, 81000, 63100], ["20210709", 62400, 403472, 64200, 66100, 61800], ["20210712", 60600, 226777, 62700, 63500, 60600], ["20210713", 60500, 108538, 60400, 61100, 60100], ["20210714", 65900, 607513, 61100, 66900, 60800], ["20210715", 64100, 274719, 66800, 68000, 64000], ["20210716", 63700, 132197, 64200, 65900, 63300], ["20210719", 64700, 151343, 64400, 66400, 64100], ["20210720", 64000, 114339, 63900, 64500, 63200], ["20210721", 68400, 425077, 64200, 69300, 63700], ["20210722", 72400, 676345, 68400, 74300, 67500], ["20210723", 74900, 456681, 72400, 76700, 71900], ["20210726", 72900, 208104, 74900, 75600, 72100], ["20210727", 72100, 168305, 72800, 74300, 71400], ["20210728", 71800, 301853, 72000, 75800, 71300], ["20210729", 79000, 671245, 72600, 79800, 71900], ["20210730", 75300, 442638, 78100, 80600, 73400], ["20210802", 75300, 149096, 75300, 78000, 74600], ["20210803", 73300, 176645, 75300, 75800, 72400], ["20210804", 75800, 157964, 73300, 77700, 72500], ["20210805", 79000, 371548, 76200, 80900, 76200], ["20210806", 80500, 203632, 78400, 81600, 77600], ["20210809", 96200, 2529764, 81800, 104000, 79500], ["20210810", 93500, 563420, 94300, 98600, 92700], ["20210811", 98000, 663857, 94800, 100300, 93100], ["20210812", 108400, 1363205, 97700, 110000, 97700], ["20210813", 108800, 555233, 110800, 112000, 104300], ["20210817", 106900, 537665, 107700, 115600, 104600], ["20210818", 99100, 462820, 107100, 107300, 96400], ["20210819", 106200, 1058760, 99300, 111100, 99300], ["20210820", 99900, 470488, 108600, 108900, 99100], ["20210823", 101300, 551387, 103000, 107500, 98300], ["20210824", 47600, 1225144, 57200, 58800, 47000], ["20210825", 47850, 372859, 47300, 49350, 46400], ["20210826", 50900, 740478, 47750, 53000, 47100], ["20210827", 56700, 1673500, 50400, 60200, 49950], ["20210830", 56700, 404371, 56400, 57900, 55400], ["20210831", 58000, 1259683, 56200, 61400, 55000], ["20210901", 59100, 424056, 57900, 60000, 57200], ["20210902", 57800, 539773, 59500, 61500, 56700], ["20210903", 61500, 646598, 59400, 61700, 58600], ["20210906", 59600, 476185, 62100, 62100, 57900], ["20210907", 56500, 353808, 59600, 60200, 56500], ["20210908", 54400, 250849, 56100, 56500, 54200], ["20210909", 53500, 256368, 55000, 56500, 51900], ["20210910", 53300, 203440, 53700, 56000, 52500], ["20210913", 51500, 663574, 50200, 54000, 50200], ["20210914", 51400, 308219, 51800, 52600, 50600], ["20210915", 51000, 270731, 50800, 51700, 49900], ["20210916", 49750, 241804, 51700, 52100, 49750], ["20210917", 50600, 307243, 49450, 50600, 48450], ["20210923", 45900, 534514, 50000, 50000, 45900], ["20210924", 45400, 345092, 45900, 47000, 44700], ["20210927", 44500, 308464, 45600, 47100, 44000], ["20210928", 43500, 354526, 44250, 45350, 42700], ["20210929", 43850, 368134, 42000, 44600, 41950], ["20210930", 39850, 624623, 43800, 44250, 39800], ["20211001", 40000, 388405, 39200, 42100, 39200], ["20211005", 38700, 525271, 38950, 40450, 36450], ["20211006", 36500, 359216, 39000, 40400, 36500], ["20211007", 39700, 362392, 36550, 40100, 36550], ["20211008", 40400, 426739, 39750, 42400, 39000], ["20211012", 37400, 328189, 39550, 40700, 37000], ["20211013", 37100, 240846, 37550, 38800, 36900], ["20211014", 42700, 1030042, 37500, 44300, 37450], ["20211015", 40900, 486635, 43100, 43850, 40550], ["20211018", 43550, 549380, 41250, 44700, 39850], ["20211019", 49500, 1402695, 43800, 49950, 43550], ["20211020", 49100, 476381, 49400, 50900, 48000], ["20211021", 46550, 985421, 48650, 53500, 45400], ["20211022", 45050, 337483, 46850, 48450, 44850], ["20211025", 43700, 1034994, 45250, 46400, 40700], ["20211026", 49650, 1289773, 43800, 51000, 43800], ["20211027", 50100, 725374, 49550, 51800, 48000], ["20211028", 48050, 416433, 49800, 50900, 48050], ["20211029", 50500, 756368, 48900, 52500, 48300], ["20211101", 50800, 589328, 50500, 53700, 49800], ["20211102", 50000, 384920, 51300, 52500, 48850], ["20211103", 49600, 308866, 50500, 50800, 48700], ["20211104", 49650, 288916, 50400, 51800, 49500], ["20211105", 50100, 331476, 49950, 51400, 49050], ["20211108", 47750, 425533, 49500, 50100, 46200], ["20211109", 44500, 608318, 48150, 49250, 44000], ["20211110", 45500, 239729, 44600, 46650, 44600], ["20211111", 46450, 319706, 44500, 47700, 44500], ["20211112", 49850, 436831, 46600, 50500, 46450], ["20211115", 50500, 327465, 50100, 51500, 49000], ["20211116", 53900, 601742, 50000, 54000, 48500], ["20211117", 55000, 676804, 56000, 57100, 51000], ["20211118", 52500, 353035, 54100, 54700, 51900], ["20211119", 50200, 374438, 52000, 52700, 49600], ["20211122", 52800, 555347, 51000, 53900, 50000], ["20211123", 41700, 2193211, 51800, 54700, 39500], ["20211124", 38550, 2525566, 42500, 43450, 35400], ["20211125", 39250, 731941, 38650, 40650, 38650], ["20211126", 36200, 969660, 39300, 40300, 35400], ["20211129", 36250, 481466, 35050, 37450, 34100], ["20211130", 32800, 1351553, 36300, 36700, 31250], ["20211201", 32300, 1055723, 33200, 35700, 31400], ["20211202", 33500, 546315, 31700, 34050, 31700], ["20211203", 34000, 537388, 33900, 35950, 33800], ["20211206", 34050, 272674, 33550, 34800, 33100], ["20211207", 32250, 521679, 33900, 34400, 32000], ["20211208", 31300, 707874, 32650, 33200, 31250], ["20211209", 31600, 588631, 31450, 32350, 31250], ["20211210", 32800, 934399, 31650, 34350, 31650], ["20211213", 31900, 434529, 32800, 33100, 31550], ["20211214", 34850, 1291406, 31800, 35400, 31600], ["20211215", 38950, 3407358, 35700, 41000, 34700], ["20211216", 37950, 817967, 38450, 38900, 37050], ["20211217", 37050, 653888, 38000, 39050, 36200], ["20211220", 34900, 552101, 37050, 37350, 34850], ["20211221", 33700, 462072, 34900, 35300, 33600], ["20211222", 35000, 477027, 33900, 35650, 33200], ["20211223", 35700, 1338308, 39700, 40500, 35650], ["20211224", 34950, 412244, 35700, 36300, 34600], ["20211227", 35250, 430015, 34850, 35650, 34300], ["20211228", 35400, 734673, 35250, 37300, 35150], ["20211229", 37900, 991621, 36300, 38250, 36000], ["20211230", 37200, 357153, 37800, 37850, 36650], ["20220103", 37050, 396486, 37750, 37900, 36050], ["20220104", 36600, 326942, 37050, 37100, 36150], ["20220105", 35450, 523369, 37050, 37850, 35300], ["20220106", 33100, 519680, 34700, 35700, 33000], ["20220107", 33300, 268220, 33150, 34350, 33100], ["20220110", 32000, 315670, 33000, 33000, 31500], ["20220111", 32150, 277657, 32650, 33150, 31700], ["20220112", 33500, 408517, 32600, 34200, 32500], ["20220113", 31800, 545852, 33700, 33750, 31300], ["20220114", 28600, 915279, 30850, 30900, 28350], ["20220117", 29300, 409398, 28250, 29650, 28050], ["20220118", 28300, 234134, 28850, 29500, 28000], ["20220119", 28350, 288101, 27600, 29200, 27450], ["20220120", 29950, 295973, 28250, 30000, 28250], ["20220121", 29150, 208501, 29700, 30000, 29000], ["20220124", 28550, 215550, 28900, 29050, 27650], ["20220125", 26650, 372438, 28550, 28700, 26650], ["20220126", 26100, 500167, 26300, 27650, 26000], ["20220127", 24900, 680793, 26150, 26700, 24300], ["20220128", 26900, 388332, 25300, 27200, 25000], ["20220203", 27850, 313007, 27400, 28250, 26900], ["20220204", 27250, 209468, 27500, 27900, 27000], ["20220207", 26650, 226853, 27100, 27250, 25850], ["20220208", 26600, 160839, 26600, 27150, 26150], ["20220209", 27000, 136111, 26800, 27250, 26200], ["20220210", 25650, 458662, 27100, 28250, 25400], ["20220211", 23950, 483835, 25100, 25400, 23950], ["20220214", 24000, 562826, 23000, 24750, 22650], ["20220215", 23150, 300777, 23850, 24300, 22700], ["20220216", 24800, 236203, 23450, 24800, 23450], ["20220217", 23900, 238847, 24800, 24900, 23500], ["20220218", 24650, 178298, 23250, 24750, 23250], ["20220221", 24050, 157652, 24150, 24400, 23500], ["20220222", 23100, 216528, 23500, 23950, 22650], ["20220223", 23800, 145752, 23300, 24150, 23300], ["20220224", 22450, 249506, 23450, 23500, 22200], ["20220225", 24050, 212030, 23100, 24100, 23000], ["20220228", 24350, 116531, 23850, 24350, 23500], ["20220302", 24300, 105532, 24300, 24650, 24000], ["20220303", 24900, 151075, 24400, 25350, 24400], ["20220304", 24000, 152643, 24950, 24950, 23850], ["20220307", 23150, 115257, 23500, 23850, 23100], ["20220308", 23350, 147957, 22600, 24100, 22450], ["20220310", 24200, 159472, 23900, 24900, 23700], ["20220311", 23700, 113406, 24000, 24500, 23550], ["20220314", 22550, 205077, 23750, 23900, 22400], ["20220315", 22800, 114928, 22550, 23150, 22150], ["20220316", 24050, 243933, 23300, 24550, 23100], ["20220317", 24500, 183052, 24300, 24950, 24150], ["20220318", 25000, 226398, 24600, 25550, 24150], ["20220321", 23700, 252730, 24850, 25100, 23700], ["20220322", 24250, 133245, 23750, 24250, 23400], ["20220323", 24400, 193680, 24400, 24950, 24250], ["20220324", 24200, 138577, 24400, 24450, 23550], ["20220325", 24500, 218052, 24300, 25150, 23900], ["20220328", 22800, 352420, 24400, 24400, 22800], ["20220329", 23050, 203714, 22950, 23850, 22850], ["20220330", 23600, 222744, 23300, 24150, 23150], ["20220331", 23150, 125920, 23500, 23850, 23050], ["20220401", 22700, 131853, 23050, 23300, 22500], ["20220404", 23200, 106098, 22400, 23200, 22400], ["20220405", 22950, 122527, 23300, 23400, 22850], ["20220406", 22200, 279326, 22700, 22750, 22000], ["20220407", 20900, 352983, 21650, 22100, 20650], ["20220408", 20950, 139717, 20900, 21400, 20750], ["20220411", 20800, 545682, 20900, 22950, 20600], ["20220412", 20550, 188181, 20450, 20750, 20000], ["20220413", 21000, 131410, 20300, 21100, 20250], ["20220414", 20600, 246957, 20550, 21850, 20400], ["20220415", 20050, 149102, 20200, 20400, 19950], ["20220418", 19600, 174410, 19950, 20000, 19350], ["20220419", 20000, 198616, 19800, 20300, 19700], ["20220420", 20050, 103309, 20050, 20400, 19900], ["20220421", 19600, 116543, 20100, 20300, 19600], ["20220422", 18850, 227880, 19500, 19500, 18750], ["20220425", 18050, 200723, 18300, 18500, 17900], ["20220426", 19050, 161000, 18150, 19050, 18150], ["20220427", 18750, 134063, 18350, 19200, 18300], ["20220428", 18150, 162736, 18800, 19050, 17950], ["20220429", 19600, 273905, 18200, 19700, 18200], ["20220502", 19300, 104584, 19200, 19350, 18750], ["20220503", 19050, 163203, 19150, 19450, 18750], ["20220504", 18500, 127678, 19100, 19150, 18450], ["20220506", 17550, 217169, 18000, 18300, 17400], ["20220509", 16550, 258357, 17400, 17550, 16550], ["20220510", 16600, 217689, 16100, 16800, 15950], ["20220511", 17550, 180379, 16500, 17700, 16300], ["20220512", 16400, 235730, 17200, 17300, 16350], ["20220513", 17450, 205132, 16400, 17600, 16400], ["20220516", 17600, 366087, 18200, 19250, 17600], ["20220517", 17600, 99968, 17800, 18150, 17500], ["20220518", 18700, 374885, 17800, 19600, 17400], ["20220519", 17450, 253791, 18000, 18200, 17450], ["20220520", 18450, 196057, 17600, 18700, 17500], ["20220523", 18750, 193408, 18400, 19200, 18350], ["20220524", 18250, 114035, 18700, 19000, 18150], ["20220525", 18500, 108822, 18300, 18850, 18100], ["20220526", 18700, 248780, 18750, 19700, 18450], ["20220527", 18050, 220202, 19000, 19200, 18000], ["20220530", 18200, 87441, 18350, 18550, 18100], ["20220531", 18650, 146460, 18250, 18750, 17850], ["20220602", 18150, 553111, 18500, 20300, 18150], ["20220603", 18150, 102440, 18350, 18500, 18100], ["20220607", 17200, 161949, 18100, 18100, 17200], ["20220608", 18150, 172661, 17350, 18350, 17300], ["20220609", 19350, 421240, 18000, 19600, 17850], ["20220610", 18550, 188365, 19400, 19500, 18550], ["20220613", 16700, 299354, 18000, 18050, 16700], ["20220614", 16450, 335520, 15950, 17500, 15950], ["20220615", 15500, 292303, 16150, 16700, 15300], ["20220616", 15450, 173642, 15950, 16300, 15300], ["20220617", 15900, 165767, 14900, 15950, 14850], ["20220620", 15450, 246173, 15850, 16800, 15250], ["20220621", 15700, 207152, 15550, 16050, 14850], ["20220622", 15000, 287587, 15950, 16400, 15000], ["20220623", 15050, 480002, 15050, 16250, 14700], ["20220624", 16200, 279464, 15100, 16250, 15100], ["20220627", 15950, 250353, 16400, 16450, 15700], ["20220628", 15600, 214841, 16050, 16500, 15600], ["20220629", 16000, 212466, 15450, 16350, 15350], ["20220630", 15500, 189561, 16000, 16250, 15500], ["20220701", 13900, 554764, 15450, 15700, 13500], ["20220704", 13550, 241290, 14000, 14200, 13400], ["20220705", 15800, 667664, 13600, 15850, 13600], ["20220706", 15600, 311107, 15600, 16350, 15250], ["20220707", 16050, 218288, 15800, 16500, 15700], ["20220708", 17050, 540133, 16150, 18000, 15950], ["20220711", 17050, 217560, 17100, 17350, 16750], ["20220712", 17050, 220713, 17200, 17500, 16800], ["20220713", 17150, 387055, 17300, 18150, 16800], ["20220714", 16450, 283462, 17100, 17150, 15950], ["20220715", 17000, 240945, 16600, 17150, 16400], ["20220718", 17100, 180207, 17200, 17450, 16600], ["20220719", 17400, 175478, 17000, 17450, 16600], ["20220720", 17300, 190529, 17700, 17800, 17150], ["20220721", 16900, 169555, 17500, 17600, 16850], ["20220722", 16600, 98558, 16950, 17000, 16550], ["20220725", 16400, 132047, 16600, 16700, 16100], ["20220726", 16350, 120230, 16250, 16550, 16000], ["20220727", 18250, 1091295, 16300, 18700, 16300], ["20220728", 16950, 419493, 18100, 18150, 16900], ["20220729", 22000, 4330652, 17000, 22000, 16600], ["20220801", 25950, 10570340, 23350, 27600, 22950], ["20220802", 25100, 2236425, 25750, 25850, 24250], ["20220803", 23100, 1815883, 24550, 24550, 22600], ["20220804", 21150, 3773042, 22700, 23200, 20650], ["20220805", 21500, 1636128, 21150, 22150, 20900], ["20220808", 19750, 1742410, 21500, 21600, 19250], ["20220809", 19600, 679056, 19900, 20000, 19250], ["20220810", 18850, 822974, 19550, 19650, 18750], ["20220811", 18650, 610680, 18950, 19200, 18450], ["20220812", 18550, 582160, 18800, 19050, 18400], ["20220816", 18700, 406810, 18500, 18950, 18200], ["20220817", 18000, 456007, 18700, 18700, 17950], ["20220818", 18000, 315660, 17850, 18400, 17800], ["20220819", 18250, 486395, 18100, 18650, 17850], ["20220822", 16850, 625191, 17700, 17900, 16650], ["20220823", 16600, 309935, 16600, 16950, 16450], ["20220824", 17250, 323180, 16600, 17300, 16600], ["20220825", 17600, 294180, 17250, 17700, 17000], ["20220826", 17350, 179018, 17600, 17900, 17200], ["20220829", 16750, 358312, 16450, 17650, 16400], ["20220830", 17350, 191576, 16750, 17400, 16750], ["20220831", 17550, 184546, 17150, 17650, 16950], ["20220901", 17000, 218651, 17300, 17650, 16900], ["20220902", 16950, 226693, 17150, 17700, 16950], ["20220905", 16550, 221037, 17000, 17200, 16400], ["20220906", 16600, 142777, 16500, 16950, 16500], ["20220907", 15400, 418571, 16400, 16500, 15000], ["20220908", 15550, 173027, 15700, 15900, 15450], ["20220913", 16500, 272299, 15750, 16700, 15750], ["20220914", 16300, 162778, 15750, 16400, 15650], ["20220915", 16000, 122456, 16300, 16500, 16000], ["20220916", 15600, 142011, 15700, 16200, 15500], ["20220919", 15000, 201203, 15450, 15800, 14750], ["20220920", 15350, 119529, 15100, 15450, 15100], ["20220921", 15200, 116161, 15000, 15450, 14850], ["20220922", 14800, 205285, 14800, 15000, 14300], ["20220923", 14350, 131294, 14750, 14800, 14250], ["20220926", 13450, 382586, 14000, 14250, 13300], ["20220927", 13800, 247662, 13350, 13800, 13050], ["20220928", 13250, 242053, 13700, 14050, 13050], ["20220929", 13250, 204448, 13700, 14050, 13250], ["20220930", 13300, 193555, 12950, 13600, 12950], ["20221004", 13800, 154182, 13500, 13900, 13500], ["20221005", 13200, 193330, 14100, 14250, 13150], ["20221006", 13900, 209288, 13300, 14100, 13300], ["20221007", 13400, 136227, 13650, 13750, 13350], ["20221011", 12300, 257261, 13100, 13150, 12150], ["20221012", 12450, 166284, 12200, 12600, 12050], ["20221013", 12000, 226807, 12300, 12450, 11700], ["20221014", 13500, 318500, 12300, 13500, 12300], ["20221017", 13000, 614243, 13650, 13950, 12500], ["20221018", 13400, 251099, 13450, 13750, 13250], ["20221019", 13200, 174095, 13550, 13750, 13150], ["20221020", 13000, 141993, 13050, 13300, 12800], ["20221021", 12800, 108880, 12850, 13150, 12750], ["20221024", 13350, 182493, 13200, 13700, 13100], ["20221025", 13900, 239448, 13500, 14100, 13500], ["20221026", 13500, 114426, 13800, 13800, 13450], ["20221027", 13950, 111950, 13650, 14000, 13600], ["20221028", 14100, 183642, 13800, 14400, 13650], ["20221031", 14100, 161414, 14250, 14450, 13950], ["20221101", 14800, 247836, 14100, 14800, 13900], ["20221102", 15050, 311450, 14700, 15300, 14450], ["20221103", 15000, 259115, 14850, 15100, 14600], ["20221104", 14950, 335824, 14900, 15150, 14200], ["20221107", 15900, 1663546, 15700, 17150, 15500], ["20221108", 14800, 1070637, 15500, 16450, 14550], ["20221109", 13950, 641750, 14750, 14900, 13900], ["20221110", 13300, 277110, 13650, 13700, 13300], ["20221111", 13450, 409679, 13750, 13950, 13300], ["20221114", 13900, 301062, 13300, 14050, 13300], ["20221115", 15300, 1323572, 13800, 15750, 13800], ["20221116", 15500, 313433, 15250, 15650, 15000], ["20221117", 15050, 229488, 15600, 15600, 14700], ["20221118", 14650, 220532, 15000, 15150, 14450], ["20221121", 14150, 167727, 14650, 14700, 14050], ["20221122", 13650, 273288, 14050, 14250, 13550], ["20221123", 13700, 155412, 13750, 13900, 13550], ["20221124", 14500, 153696, 13800, 14500, 13800], ["20221125", 14150, 145275, 14300, 14700, 14150], ["20221128", 13550, 156249, 14000, 14000, 13550], ["20221129", 14100, 127103, 13250, 14200, 13250], ["20221130", 13900, 313182, 14200, 14300, 13700], ["20221201", 14050, 180326, 14050, 14600, 14000], ["20221202", 13300, 279564, 13950, 14150, 13300], ["20221205", 13400, 159678, 13450, 13700, 13350], ["20221206", 13100, 102193, 13200, 13500, 13000], ["20221207", 13150, 131774, 12950, 13300, 12800], ["20221208", 13300, 531597, 13100, 13300, 12800], ["20221209", 12750, 282186, 13350, 13400, 12700], ["20221212", 12200, 240540, 12700, 12900, 12150], ["20221213", 12650, 218604, 12250, 12850, 12250], ["20221214", 12850, 127277, 12900, 13100, 12750], ["20221215", 12850, 115838, 12850, 13050, 12650], ["20221216", 13000, 135752, 12500, 13100, 12400], ["20221219", 12600, 67651, 12900, 12950, 12600], ["20221220", 12450, 828391, 12800, 13950, 12450], ["20221221", 12350, 110948, 12750, 12750, 12350], ["20221222", 12250, 169605, 12400, 12550, 12050], ["20221223", 11250, 407747, 12100, 12150, 11150], ["20221226", 11050, 167041, 11150, 11350, 11000], ["20221227", 11200, 203923, 11000, 11200, 10900], ["20221228", 11350, 116981, 11100, 11400, 11050], ["20221229", 10650, 185745, 11200, 11300, 10600], ["20230102", 10400, 165537, 10650, 10950, 10300], ["20230103", 10500, 189745, 10300, 10600, 10100], ["20230104", 10600, 116829, 10350, 10650, 10300], ["20230105", 10450, 137921, 10750, 10750, 10350], ["20230106", 10550, 113975, 10300, 10650, 10250], ["20230109", 11100, 287644, 11050, 11100, 10800], ["20230110", 11700, 2100473, 12750, 13250, 11700], ["20230111", 11900, 427423, 12200, 12300, 11800], ["20230112", 11700, 203339, 11950, 12050, 11600], ["20230113", 11000, 572220, 11700, 11850, 10550], ["20230116", 11050, 165730, 10900, 11150, 10750], ["20230117", 10850, 146348, 10950, 11250, 10850], ["20230118", 10850, 104205, 10800, 10950, 10700], ["20230119", 10750, 69652, 10600, 10850, 10600], ["20230120", 10850, 72857, 10700, 10900, 10700], ["20230125", 10870, 119329, 10860, 10960, 10650], ["20230126", 11000, 113772, 10800, 11060, 10780], ["20230127", 11000, 122011, 11000, 11160, 10880], ["20230130", 11030, 208317, 11010, 11450, 11000], ["20230131", 10780, 107281, 10960, 11030, 10770], ["20230201", 10690, 217512, 10840, 10980, 10100], ["20230202", 11140, 236208, 10790, 11240, 10790], ["20230203", 11220, 126166, 11130, 11340, 11050], ["20230206", 10940, 119943, 11300, 11300, 10820], ["20230207", 10820, 92013, 10970, 11020, 10790], ["20230208", 10930, 79963, 10840, 10970, 10760], ["20230209", 10630, 162886, 10780, 10840, 10510], ["20230210", 10320, 146957, 10580, 10580, 10300], ["20230213", 10270, 100524, 10120, 10400, 10120], ["20230214", 10220, 84345, 10300, 10350, 10140], ["20230215", 9920, 247584, 10220, 10240, 9920], ["20230216", 10240, 209141, 9920, 10680, 9920], ["20230217", 10000, 120092, 10020, 10130, 9970], ["20230220", 10670, 333020, 10000, 10770, 9930], ["20230221", 10720, 139723, 10510, 10840, 10510], ["20230222", 10750, 108500, 10480, 10750, 10440], ["20230223", 10490, 102981, 10810, 10810, 10460], ["20230224", 10200, 139077, 10500, 10850, 10170], ["20230227", 10060, 97648, 10090, 10180, 9970], ["20230228", 10030, 88844, 10050, 10250, 10010], ["20230302", 10010, 79409, 10030, 10090, 9960], ["20230303", 10130, 84125, 10050, 10170, 9990], ["20230306", 10020, 106315, 10130, 10230, 9970], ["20230307", 10200, 164520, 10020, 10300, 9910], ["20230308", 10540, 748896, 10100, 11200, 10040], ["20230309", 10520, 191371, 10540, 10860, 10440], ["20230310", 10080, 181291, 10310, 10470, 10060], ["20230313", 10050, 216121, 9920, 10050, 9670], ["20230314", 10770, 4867261, 10010, 11890, 9850], ["20230315", 10690, 570946, 10670, 10930, 10430], ["20230316", 10180, 220492, 10530, 10610, 10180], ["20230317", 10540, 208016, 10250, 10650, 10170], ["20230320", 11000, 429022, 10530, 11000, 10450], ["20230321", 10820, 362100, 11370, 11400, 10780], ["20230322", 11040, 201873, 10830, 11090, 10740], ["20230323", 10420, 285071, 10860, 10960, 10340], ["20230324", 10450, 115675, 10420, 10540, 10290], ["20230327", 10410, 178121, 10400, 10560, 10050], ["20230328", 10180, 163829, 10280, 10430, 10110], ["20230329", 10150, 130845, 10300, 10320, 10110], ["20230330", 10500, 260054, 10150, 10610, 10130], ["20230331", 10280, 138639, 10540, 10580, 10150], ["20230403", 10140, 142803, 10360, 10410, 10070], ["20230404", 11170, 967453, 10150, 11470, 10150], ["20230405", 11870, 1425927, 11270, 12300, 10830], ["20230406", 11900, 503505, 11820, 12300, 11670], ["20230407", 11970, 304275, 11770, 12000, 11460], ["20230410", 11490, 341434, 11870, 11940, 11220], ["20230411", 11450, 264786, 11440, 11950, 11240], ["20230412", 11670, 238837, 11500, 11870, 11340], ["20230413", 12710, 732273, 11780, 12720, 11500], ["20230414", 12700, 1184420, 12900, 13650, 12350], ["20230417", 12730, 344329, 12950, 13100, 12450], ["20230418", 11950, 392865, 12550, 12950, 11950], ["20230419", 11500, 320010, 12000, 12000, 11400], ["20230420", 10970, 275357, 11450, 11530, 10910], ["20230421", 10780, 168418, 10930, 11220, 10700], ["20230424", 10610, 139507, 10680, 10920, 10490], ["20230425", 10410, 143170, 10630, 10770, 10350], ["20230426", 10520, 97705, 10390, 10720, 10300], ["20230427", 10590, 80484, 10500, 10590, 10320], ["20230428", 10370, 83589, 10580, 10710, 10360], ["20230502", 10730, 141521, 10450, 10840, 10400], ["20230503", 10620, 137329, 10800, 11070, 10600], ["20230504", 10900, 155998, 10700, 11070, 10450], ["20230508", 10730, 97998, 11030, 11180, 10710], ["20230509", 10930, 104189, 10650, 11050, 10650], ["20230510", 10910, 65216, 10850, 11100, 10840], ["20230511", 10700, 81966, 10830, 11090, 10660], ["20230512", 10570, 63141, 10640, 10650, 10500], ["20230515", 10500, 88591, 10510, 10570, 10270], ["20230516", 10070, 167402, 10380, 10580, 10060], ["20230517", 10190, 88527, 10030, 10330, 10030], ["20230518", 10130, 89569, 10220, 10350, 10100], ["20230519", 10160, 109495, 10160, 10260, 10100], ["20230522", 10900, 251884, 10160, 11010, 10150], ["20230523", 11000, 200540, 10740, 11300, 10740], ["20230524", 11100, 176607, 11150, 11400, 10960], ["20230525", 10980, 56167, 11180, 11240, 10960], ["20230526", 10950, 60811, 10930, 11090, 10790], ["20230530", 10870, 59976, 10980, 11130, 10810], ["20230531", 11060, 79329, 10870, 11150, 10800], ["20230601", 11530, 181122, 11070, 11610, 11020], ["20230602", 11590, 145686, 11610, 11650, 11190], ["20230605", 11300, 116696, 11630, 11780, 11250], ["20230607", 10880, 204268, 11120, 11320, 10820], ["20230608", 10580, 84850, 10840, 10880, 10580], ["20230609", 10830, 715563, 10580, 11950, 10580], ["20230612", 10600, 164410, 10990, 10990, 10580], ["20230613", 10690, 335361, 10610, 11280, 10560], ["20230614", 10480, 123741, 10870, 10870, 10430], ["20230615", 10300, 101801, 10530, 10530, 10260], ["20230616", 10180, 137388, 10330, 10500, 10180], ["20230619", 10170, 99414, 10180, 10280, 10100], ["20230620", 10150, 68933, 10230, 10250, 10100], ["20230621", 10150, 89448, 10150, 10380, 10130], ["20230622", 10090, 85933, 10100, 10150, 10030], ["20230623", 10020, 66076, 10100, 10160, 10020], ["20230626", 10000, 66372, 10100, 10100, 9960], ["20230627", 9880, 102288, 9970, 10050, 9870], ["20230628", 9640, 155126, 9950, 9970, 9570], ["20230629", 9130, 236469, 9640, 9660, 9080], ["20230630", 8960, 160258, 9050, 9180, 8910], ["20230703", 9530, 2470290, 8980, 11030, 8980], ["20230704", 9380, 137789, 9540, 9630, 9330], ["20230705", 9080, 217916, 9380, 9480, 9060], ["20230706", 8770, 232568, 9180, 9200, 8750], ["20230707", 8430, 162703, 8680, 8830, 8370], ["20230710", 8190, 198099, 8360, 8570, 8050], ["20230711", 8540, 119208, 8220, 8650, 8220], ["20230712", 8470, 69453, 8550, 8570, 8330], ["20230713", 8650, 87620, 8580, 8800, 8560], ["20230714", 8580, 67266, 8740, 8740, 8460], ["20230717", 8580, 64217, 8510, 8620, 8260], ["20230718", 9060, 4325949, 8510, 10390, 8510], ["20230719", 9200, 466537, 9050, 9420, 8920], ["20230720", 9070, 186731, 9120, 9300, 9060], ["20230721", 9420, 314438, 9020, 9690, 9020], ["20230724", 10190, 731857, 9430, 10450, 9380], ["20230725", 9980, 242681, 10190, 10330, 9800], ["20230726", 9190, 401621, 10060, 10060, 9050], ["20230727", 9700, 228173, 9190, 10050, 9190], ["20230728", 10110, 140782, 9990, 10180, 9790], ["20230731", 10200, 111203, 10420, 10420, 10050], ["20230801", 10880, 301650, 10190, 10970, 10150], ["20230802", 10660, 278370, 10720, 11510, 10560], ["20230803", 10860, 228689, 10500, 11130, 10490], ["20230804", 10500, 159814, 10850, 10850, 10480], ["20230807", 10090, 165623, 10430, 10650, 10000], ["20230808", 9980, 95411, 10030, 10220, 9930], ["20230809", 10620, 253224, 9960, 10870, 9960], ["20230810", 11310, 731771, 10590, 11750, 10530], ["20230811", 11270, 251687, 11310, 11390, 10890], ["20230814", 11000, 139093, 11280, 11290, 10800], ["20230816", 11180, 306976, 10840, 11530, 10830], ["20230817", 10890, 6450167, 12210, 13330, 10870], ["20230818", 10190, 369438, 10520, 10710, 10110], ["20230821", 10060, 221206, 10020, 10460, 10010], ["20230822", 10990, 664051, 10030, 11400, 10030], ["20230823", 10690, 209798, 10900, 11090, 10470], ["20230824", 10610, 135664, 10690, 10850, 10530], ["20230825", 10390, 120339, 10540, 10770, 10310], ["20230828", 10190, 137655, 10390, 10440, 10150], ["20230829", 10490, 109108, 10150, 10550, 10150], ["20230830", 10990, 296211, 10890, 11190, 10500], ["20230831", 11040, 164677, 11000, 11300, 10800], ["20230901", 10660, 125345, 11040, 11200, 10570], ["20230904", 10460, 112560, 10600, 10660, 10300], ["20230905", 10500, 66256, 10360, 10770, 10360], ["20230906", 10830, 171538, 10600, 11150, 10470], ["20230907", 10610, 130120, 10860, 11250, 10610], ["20230908", 10930, 123976, 10550, 11070, 10550], ["20230911", 11270, 258724, 10970, 11460, 10880], ["20230912", 11120, 263847, 11400, 11700, 11050], ["20230913", 10720, 140303, 11120, 11180, 10610], ["20230914", 10690, 87900, 10740, 10810, 10540], ["20230915", 10550, 138061, 10690, 10860, 10480], ["20230918", 10400, 77123, 10490, 10560, 10340], ["20230919", 10190, 94276, 10370, 10530, 10160], ["20230920", 10070, 99244, 10250, 10250, 10010], ["20230921", 9950, 89977, 10000, 10100, 9880], ["20230922", 9480, 160673, 9900, 9900, 9430], ["20230925", 9600, 79785, 9480, 9800, 9420], ["20230926", 9070, 150012, 9530, 9710, 9000], ["20230927", 9270, 86244, 8970, 9340, 8970], ["20231004", 8930, 89725, 9070, 9260, 8910], ["20231005", 8750, 91573, 8990, 9250, 8690], ["20231006", 9110, 80767, 8650, 9230, 8650], ["20231010", 8850, 66115, 9110, 9250, 8810], ["20231011", 8950, 42227, 8870, 9100, 8870], ["20231012", 9170, 120693, 9090, 9750, 8970], ["20231013", 8970, 163036, 9130, 9650, 8970], ["20231016", 8780, 545034, 8960, 9860, 8630], ["20231017", 8920, 100234, 8780, 9250, 8780], ["20231018", 8910, 81912, 8960, 9120, 8810], ["20231019", 8470, 144571, 8780, 8920, 8450], ["20231020", 8250, 131241, 8450, 8620, 8110], ["20231023", 8120, 72095, 8070, 8340, 8070], ["20231024", 8290, 129710, 8140, 8330, 7930], ["20231025", 8040, 109792, 8270, 8500, 7950], ["20231026", 7660, 142710, 7910, 8090, 7620], ["20231027", 7720, 134770, 7630, 7950, 7630], ["20231030", 7800, 54341, 7550, 7930, 7550], ["20231031", 7450, 72227, 7810, 7970, 7430], ["20231101", 7730, 56626, 7680, 7830, 7520], ["20231102", 7870, 41255, 7760, 7900, 7760], ["20231103", 7890, 48176, 7870, 7960, 7770], ["20231106", 8200, 66928, 7950, 8210, 7870], ["20231107", 8060, 98397, 8160, 8440, 7950], ["20231108", 8150, 57459, 8070, 8300, 8070], ["20231109", 7800, 91056, 8010, 8160, 7730], ["20231110", 7600, 61311, 7730, 7860, 7550], ["20231113", 7550, 75612, 7750, 7860, 7540], ["20231114", 7780, 38582, 7560, 7830, 7560], ["20231115", 8200, 78331, 7890, 8200, 7820], ["20231116", 8140, 46026, 8120, 8230, 8060], ["20231117", 8110, 38140, 8080, 8210, 8030], ["20231120", 8270, 41917, 8080, 8290, 8010], ["20231121", 8220, 64566, 8220, 8340, 8180], ["20231122", 8130, 37222, 8220, 8270, 8090], ["20231123", 8300, 51005, 8130, 8330, 8020], ["20231124", 8160, 42797, 8300, 8310, 8150], ["20231127", 8050, 41413, 8120, 8170, 8020], ["20231128", 8340, 62885, 8040, 8360, 8040], ["20231129", 8050, 68522, 8270, 8320, 8010], ["20231130", 8020, 56672, 8100, 8100, 7900], ["20231201", 7930, 48052, 8010, 8120, 7910], ["20231204", 7860, 66998, 7970, 7970, 7680], ["20231205", 8050, 65523, 7770, 8050, 7770], ["20231206", 7980, 45019, 8090, 8100, 7950], ["20231207", 7970, 45162, 7980, 8140, 7910], ["20231208", 7990, 42005, 7990, 8030, 7880], ["20231211", 7940, 48665, 7960, 8060, 7910], ["20231212", 7870, 52636, 7880, 7990, 7810], ["20231213", 7520, 148808, 7810, 7870, 7510], ["20231214", 8630, 783678, 7630, 8770, 7600], ["20231215", 8650, 209610, 8630, 8790, 8460], ["20231218", 8440, 94822, 8650, 8660, 8390], ["20231219", 8440, 60580, 8360, 8630, 8330], ["20231220", 8340, 59828, 8440, 8550, 8320], ["20231221", 8490, 114927, 8340, 8640, 8200], ["20231222", 8700, 109777, 8370, 8790, 8370], ["20231226", 8940, 245463, 8860, 9120, 8700], ["20231227", 8830, 189684, 8860, 9340, 8780], ["20231228", 9050, 132148, 9030, 9050, 8640], ["20240102", 9080, 155219, 9520, 9520, 8950], ["20240103", 9160, 104996, 8960, 9260, 8950], ["20240104", 8770, 186249, 9100, 9130, 8610], ["20240105", 8530, 92649, 8760, 8820, 8460], ["20240108", 8460, 66954, 8550, 8680, 8310], ["20240109", 8800, 82524, 8480, 8900, 8480], ["20240110", 8690, 63118, 8850, 8850, 8570], ["20240111", 8700, 56526, 8600, 8800, 8580], ["20240112", 8230, 126827, 8690, 8690, 8200], ["20240115", 8040, 82002, 8210, 8270, 7980], ["20240116", 8010, 42669, 7930, 8190, 7880], ["20240117", 7730, 103249, 7960, 8000, 7660], ["20240118", 7690, 35821, 7740, 7850, 7640], ["20240119", 7620, 56901, 7700, 7900, 7570], ["20240122", 7550, 58914, 7620, 7790, 7490], ["20240123", 7520, 52141, 7550, 7680, 7430], ["20240124", 7350, 80079, 7520, 7570, 7310], ["20240125", 7160, 84571, 7350, 7350, 7150], ["20240126", 7260, 53439, 7160, 7420, 7120], ["20240129", 7150, 61452, 7220, 7280, 7130], ["20240130", 7180, 37205, 7160, 7270, 7100], ["20240131", 7020, 70395, 7100, 7150, 6990], ["20240201", 6890, 121870, 6950, 7040, 6770], ["20240202", 6980, 38702, 6910, 7160, 6910], ["20240205", 7000, 162367, 6930, 7620, 6930], ["20240206", 7150, 88926, 7020, 7300, 6860], ["20240207", 7120, 50796, 7150, 7160, 7010], ["20240208", 7050, 37336, 7060, 7100, 7010], ["20240213", 7160, 49282, 7050, 7160, 7010], ["20240214", 7090, 41411, 7060, 7170, 7040], ["20240215", 7120, 43800, 7100, 7220, 7040], ["20240216", 7140, 41294, 7080, 7180, 7070], ["20240219", 7100, 41386, 7090, 7210, 7090], ["20240220", 7080, 35346, 7100, 7150, 7050], ["20240221", 7250, 89361, 7020, 7340, 7020], ["20240222", 6960, 125149, 7220, 7220, 6940], ["20240223", 7120, 101213, 6960, 7280, 6960], ["20240226", 7100, 46543, 7140, 7200, 7010], ["20240227", 6800, 150297, 7060, 7120, 6500], ["20240228", 6890, 45668, 6810, 6920, 6770], ["20240229", 5290, 2732136, 6810, 6850, 4935], ["20240304", 5500, 347663, 5320, 5740, 5300], ["20240305", 5960, 412351, 5420, 6100, 5270], ["20240306", 5600, 193084, 5900, 6000, 5490], ["20240307", 5290, 232627, 5560, 5650, 5250], ["20240308", 5400, 189481, 5290, 5410, 5050], ["20240311", 5510, 117078, 5400, 5550, 5280], ["20240312", 5720, 138059, 5510, 5830, 5450], ["20240313", 5640, 79459, 5720, 5720, 5510], ["20240314", 5900, 115000, 5620, 5930, 5590], ["20240315", 5800, 71962, 6000, 6000, 5750], ["20240318", 5820, 61932, 5800, 5900, 5700], ["20240319", 5940, 100766, 5820, 5950, 5680], ["20240320", 6060, 128475, 6000, 6290, 5920], ["20240321", 6200, 149797, 6050, 6420, 6010], ["20240322", 6210, 80001, 6200, 6320, 6090], ["20240325", 6450, 102168, 6210, 6450, 6180], ["20240326", 6480, 89222, 6450, 6510, 6340], ["20240327", 6680, 118557, 6480, 6820, 6350], ["20240328", 7110, 470186, 6750, 7530, 6730], ["20240329", 7010, 122432, 7090, 7180, 6800], ["20240401", 7130, 72339, 7010, 7240, 6910], ["20240402", 6750, 80878, 7040, 7130, 6750], ["20240403", 6560, 67987, 6660, 6660, 6470], ["20240404", 6400, 84904, 6570, 6630, 6240], ["20240405", 6360, 31370, 6300, 6500, 6260], ["20240408", 6110, 62748, 6490, 6490, 6040], ["20240409", 6200, 30082, 6160, 6240, 6060], ["20240411", 5960, 31875, 6170, 6290, 5930], ["20240412", 6010, 35496, 6090, 6090, 5950], ["20240415", 5980, 46986, 6000, 6040, 5710], ["20240416", 5820, 25620, 5900, 5940, 5720], ["20240417", 5830, 27046, 5820, 5990, 5790], ["20240418", 5990, 42045, 5830, 6030, 5620], ["20240419", 5780, 38938, 5990, 6030, 5600], ["20240422", 5900, 31653, 5720, 6070, 5720], ["20240423", 5850, 23659, 5930, 6120, 5850], ["20240424", 5880, 24743, 5870, 5980, 5790], ["20240425", 5790, 15779, 5880, 5900, 5760], ["20240426", 5650, 28078, 5720, 5910, 5630], ["20240429", 5800, 46028, 5600, 5810, 5600], ["20240430", 6360, 707209, 5990, 7000, 5910], ["20240502", 6190, 63324, 6280, 6320, 6150], ["20240503", 6210, 81702, 6070, 6440, 6070], ["20240507", 6060, 57109, 6220, 6290, 6040], ["20240508", 6020, 53002, 6050, 6100, 5940], ["20240509", 6000, 32184, 6080, 6100, 5920], ["20240510", 6010, 30097, 6010, 6120, 5960], ["20240513", 5820, 52828, 5960, 6030, 5800], ["20240514", 5780, 22285, 5740, 5900, 5740], ["20240516", 5790, 40726, 5900, 5930, 5790], ["20240517", 5870, 38842, 5740, 6070, 5680], ["20240520", 5700, 48627, 5960, 5960, 5680], ["20240521", 5540, 66155, 5700, 5730, 5510], ["20240522", 5590, 100803, 5490, 5870, 5480], ["20240523", 5460, 40314, 5550, 5570, 5460], ["20240524", 5300, 65494, 5460, 5500, 5170], ["20240527", 5220, 69263, 5300, 5370, 4930], ["20240528", 6100, 3270607, 5430, 6780, 5250], ["20240529", 6150, 804179, 5970, 6490, 5880], ["20240530", 6040, 218063, 6210, 6360, 6030], ["20240531", 5860, 142416, 5990, 6190, 5830], ["20240603", 5750, 171310, 5860, 5970, 5590], ["20240604", 5660, 84009, 5800, 5850, 5580], ["20240605", 5740, 85805, 5660, 5740, 5510], ["20240607", 7420, 4064318, 5750, 7420, 5710], ["20240610", 7140, 921321, 6850, 7320, 6810], ["20240611", 7200, 403940, 7010, 7200, 6770], ["20240612", 6630, 510057, 7100, 7360, 6500], ["20240613", 6720, 191107, 6600, 6850, 6490], ["20240614", 6430, 144463, 6630, 6680, 6430], ["20240617", 6590, 147626, 6370, 6590, 6250], ["20240618", 6370, 119427, 6520, 6620, 6310], ["20240619", 6590, 129153, 6460, 6660, 6270], ["20240620", 6550, 133566, 6630, 6840, 6480], ["20240621", 6360, 89742, 6510, 6700, 6360], ["20240624", 6640, 170020, 6370, 6870, 6310], ["20240625", 7590, 2585228, 6650, 8430, 6580], ["20240626", 7980, 1034663, 7430, 8330, 7340], ["20240627", 8300, 511643, 7890, 8500, 7750], ["20240628", 10040, 3688843, 8550, 10330, 8430], ["20240701", 10020, 863335, 10250, 10320, 9720], ["20240702", 11730, 3883561, 9830, 12700, 9780], ["20240703", 11750, 1017668, 11370, 11830, 10620], ["20240704", 12050, 1177467, 11400, 12790, 11100], ["20240705", 12090, 365589, 11800, 12300, 11700], ["20240708", 12090, 727323, 11800, 12380, 10850], ["20240709", 12180, 1101978, 12060, 13260, 11940], ["20240710", 12230, 501053, 12330, 13150, 11690], ["20240711", 14600, 4010937, 12150, 15490, 11910], ["20240712", 14380, 815964, 14170, 14810, 13850], ["20240715", 14470, 459940, 14460, 14950, 13990], ["20240716", 12560, 942452, 14470, 14510, 12240], ["20240717", 11790, 957989, 12670, 12930, 11550], ["20240718", 12930, 2150606, 11760, 13780, 11350], ["20240719", 12770, 506964, 12930, 13110, 12250], ["20240722", 12860, 580328, 12770, 13400, 12060], ["20240723", 12460, 629299, 12860, 13430, 12180], ["20240724", 13470, 742980, 12500, 14000, 12330], ["20240725", 12960, 376874, 13300, 13420, 12650], ["20240726", 11200, 822895, 13120, 13320, 11200], ["20240729", 11300, 916708, 11200, 11620, 10140], ["20240730", 11770, 345067, 11400, 11920, 11060], ["20240731", 11350, 407016, 11660, 11870, 10570], ["20240801", 10870, 4521206, 11470, 14560, 10520], ["20240802", 10240, 770299, 10860, 10910, 10050], ["20240805", 9050, 751207, 9980, 9990, 8500], ["20240806", 9270, 404029, 9050, 9540, 8910], ["20240807", 10030, 950509, 9200, 10920, 9190], ["20240808", 9580, 306940, 9860, 10140, 9570], ["20240809", 10090, 250293, 9710, 10260, 9710], ["20240812", 9580, 240205, 10180, 10270, 9580], ["20240813", 9110, 218624, 9500, 9570, 9040], ["20240814", 9200, 205633, 9400, 9420, 9000], ["20240816", 9160, 147378, 9220, 9490, 9050], ["20240819", 8360, 1111681, 8850, 9020, 7400], ["20240820", 8280, 190972, 8360, 8620, 8280], ["20240821", 8240, 175791, 8100, 8370, 8050], ["20240822", 7970, 130759, 8130, 8280, 7890], ["20240823", 8000, 131058, 7970, 8120, 7800], ["20240826", 8350, 122587, 7980, 8400, 7900], ["20240827", 8240, 111160, 8400, 8550, 8150], ["20240828", 8610, 531452, 8280, 9200, 8260], ["20240829", 9410, 1516900, 8680, 9960, 8620], ["20240830", 9990, 428314, 9350, 10000, 9130], ["20240902", 10050, 497116, 10390, 10690, 9840], ["20240903", 9820, 269605, 10000, 10000, 9450], ["20240904", 10150, 206241, 9260, 10150, 9250], ["20240905", 9570, 271932, 10210, 10380, 9500], ["20240906", 8880, 148904, 9570, 9660, 8880], ["20240909", 8360, 238299, 8650, 8760, 8220], ["20240910", 8230, 210751, 8310, 8820, 8090], ["20240911", 8220, 128496, 8250, 8670, 8190], ["20240912", 9070, 1060301, 8290, 10180, 8290], ["20240913", 8590, 224657, 8980, 9140, 8550], ["20240919", 8980, 118140, 8590, 9070, 8590], ["20240920", 8350, 454262, 8950, 9000, 8280], ["20240923", 8090, 161610, 8390, 8480, 8040], ["20240924", 8040, 136627, 8090, 8220, 7980], ["20240925", 7950, 95314, 8050, 8140, 7950], ["20240926", 8150, 82797, 7980, 8220, 7980], ["20240927", 7900, 106741, 8220, 8220, 7840], ["20240930", 7890, 54081, 7950, 8040, 7870], ["20241002", 7620, 86759, 7840, 7960, 7520], ["20241004", 7620, 56883, 7590, 7870, 7590], ["20241007", 7940, 417801, 7650, 8410, 7560], ["20241008", 8200, 105696, 7880, 8250, 7880], ["20241010", 8180, 83348, 8290, 8340, 8130], ["20241011", 8530, 307395, 8180, 8600, 7990], ["20241014", 8360, 102264, 8630, 8760, 8320], ["20241015", 9350, 537417, 8470, 9440, 8210], ["20241016", 9180, 192690, 9440, 9440, 8950], ["20241017", 9250, 253167, 9100, 9650, 8940], ["20241018", 9080, 181076, 9150, 9340, 8700], ["20241021", 8930, 129907, 8910, 9230, 8850], ["20241022", 8750, 84659, 8880, 9020, 8750], ["20241023", 8050, 430083, 9230, 9590, 8040], ["20241024", 7920, 87248, 8000, 8230, 7510], ["20241025", 8200, 128146, 7910, 8520, 7910], ["20241028", 7980, 124653, 8140, 8410, 7910], ["20241029", 8380, 157939, 7980, 8510, 7900], ["20241030", 8200, 131436, 8380, 8470, 7950], ["20241031", 8110, 40650, 8140, 8190, 8000], ["20241101", 7810, 63800, 7980, 8120, 7810], ["20241104", 7860, 54693, 7950, 8010, 7710], ["20241105", 7800, 52804, 7860, 7940, 7740], ["20241106", 7610, 85464, 7800, 7890, 7600], ["20241107", 7180, 140930, 7630, 7740, 7180], ["20241108", 7230, 176019, 7180, 7440, 7080], ["20241111", 6950, 131694, 7240, 7240, 6850], ["20241112", 6650, 129301, 7000, 7030, 6310], ["20241113", 6400, 93238, 6640, 6780, 6390], ["20241114", 6410, 53752, 6450, 6680, 6350], ["20241115", 6310, 78593, 6390, 6680, 6140], ["20241118", 6340, 79115, 6310, 6450, 6210], ["20241119", 6230, 69496, 6280, 6470, 6220], ["20241120", 6580, 128853, 6250, 6870, 6170], ["20241121", 6360, 57159, 6570, 6580, 6250], ["20241122", 6280, 77397, 6370, 6440, 6250], ["20241125", 6590, 115288, 6300, 6910, 6300], ["20241126", 6570, 38066, 6590, 6720, 6500], ["20241127", 6480, 38203, 6520, 6640, 6400], ["20241128", 6730, 52920, 6440, 6790, 6440], ["20241129", 6520, 73766, 6700, 6830, 6480], ["20241202", 6200, 110908, 6520, 6630, 6190], ["20241203", 6610, 101221, 6100, 6670, 6100], ["20241204", 6590, 84383, 6450, 6670, 6380], ["20241205", 6440, 59039, 6710, 6710, 6430], ["20241206", 6260, 112950, 6320, 6540, 6090], ["20241209", 5950, 110302, 6100, 6170, 5890], ["20241210", 6140, 64627, 5750, 6150, 5750], ["20241211", 6340, 75411, 6140, 6430, 6120], ["20241212", 6300, 51322, 6380, 6590, 6230], ["20241213", 6510, 106828, 6150, 6680, 6150], ["20241216", 6790, 96218, 6520, 6850, 6430], ["20241217", 6720, 33048, 6740, 6810, 6620], ["20241218", 6740, 30080, 6700, 6880, 6590], ["20241219", 6430, 89993, 6680, 6730, 6300], ["20241220", 6160, 49248, 6430, 6430, 6080], ["20241223", 6300, 47084, 6380, 6380, 6170], ["20241224", 6300, 26469, 6320, 6390, 6140], ["20241226", 6260, 112748, 6310, 6380, 6070], ["20241227", 6160, 34459, 6170, 6330, 6070], ["20241230", 6370, 63810, 6160, 6440, 5950], ["20250102", 6270, 37402, 6440, 6440, 6060], ["20250103", 6650, 93152, 6210, 6780, 6210], ["20250106", 7030, 99808, 6650, 7120, 6650], ["20250107", 7000, 51292, 7080, 7150, 6940], ["20250108", 7490, 154491, 7000, 7580, 6930], ["20250109", 7230, 102423, 7590, 7590, 7050], ["20250110", 6970, 133704, 7340, 7410, 6960], ["20250113", 6970, 46208, 7110, 7290, 6970], ["20250114", 6950, 55233, 6970, 7150, 6890], ["20250115", 6770, 99489, 6960, 6980, 6610], ["20250116", 6790, 38642, 6870, 6950, 6740], ["20250117", 6670, 49128, 6790, 6840, 6660], ["20250120", 6810, 24315, 6610, 6810, 6530], ["20250121", 7030, 79434, 6850, 7270, 6810], ["20250122", 7420, 714765, 7010, 8500, 6950], ["20250123", 7180, 79405, 7490, 7490, 7130], ["20250124", 7060, 89219, 7170, 7490, 6990], ["20250131", 6940, 57564, 7020, 7130, 6820], ["20250203", 6710, 46673, 6810, 6820, 6690], ["20250204", 7120, 81721, 6700, 7250, 6700], ["20250205", 7200, 34722, 7060, 7300, 7040], ["20250206", 7030, 75602, 7200, 7360, 7000], ["20250207", 6840, 49404, 6960, 7090, 6820], ["20250210", 7420, 284141, 6950, 7570, 6800], ["20250211", 8440, 674226, 7420, 8450, 7370], ["20250212", 8100, 330739, 8440, 8470, 7760], ["20250213", 7840, 149497, 7950, 8100, 7720], ["20250214", 8620, 1413149, 7840, 9400, 7840], ["20250217", 8510, 313096, 8500, 8890, 8340], ["20250218", 8470, 149768, 8380, 8670, 8250], ["20250219", 8330, 236883, 8380, 8940, 8290], ["20250220", 8190, 110332, 8260, 8470, 8190], ["20250221", 8140, 126397, 8260, 8370, 8020], ["20250224", 7910, 101241, 8070, 8140, 7790], ["20250225", 7910, 95498, 7910, 7970, 7670], ["20250226", 8000, 79854, 7910, 8080, 7770], ["20250227", 7910, 70765, 8010, 8100, 7750], ["20250228", 7520, 93763, 7700, 7870, 7400], ["20250304", 7820, 90540, 7520, 7870, 7300], ["20250305", 7520, 79857, 7850, 7970, 7500], ["20250306", 7310, 56072, 7500, 7670, 7260], ["20250307", 7370, 52651, 7250, 7440, 7200], ["20250310", 7200, 53447, 7430, 7430, 7160], ["20250311", 7290, 67955, 7000, 7330, 6950], ["20250312", 7210, 52738, 7360, 7565, 7200], ["20250313", 7130, 30473, 7210, 7440, 7120], ["20250314", 7460, 55107, 7080, 7480, 7080], ["20250317", 7380, 71403, 7460, 7580, 7170], ["20250318", 7790, 131433, 7410, 7880, 7310], ["20250319", 7750, 80356, 7690, 7920, 7600], ["20250320", 7420, 101632, 7740, 8060, 7400], ["20250321", 7270, 56468, 7490, 7490, 7200], ["20250324", 7160, 56954, 7240, 7430, 7150], ["20250325", 7030, 58423, 7200, 7230, 6970], ["20250326", 7040, 45029, 7030, 7120, 6900], ["20250327", 6910, 26100, 6990, 7100, 6800], ["20250328", 7380, 109949, 6930, 7450, 6750], ["20250331", 7370, 69914, 7480, 7550, 7100], ["20250401", 7520, 54457, 7320, 7690, 7210], ["20250402", 7680, 74813, 7830, 7920, 7440], ["20250403", 7160, 75502, 7570, 7660, 7070], ["20250404", 7320, 59165, 7150, 7320, 6930], ["20250407", 6760, 63169, 7160, 7160, 6610], ["20250408", 6750, 42367, 7000, 7000, 6720], ["20250409", 6840, 54129, 6610, 7060, 6610], ["20250410", 7120, 29447, 6970, 7170, 6970], ["20250411", 7480, 42696, 7070, 7500, 7040], ["20250414", 7790, 88959, 7550, 7900, 7380], ["20250415", 7660, 35277, 7790, 7810, 7500], ["20250416", 7530, 76002, 7700, 7780, 7430], ["20250417", 7880, 154228, 7450, 8120, 7450], ["20250418", 8040, 86765, 7870, 8490, 7760], ["20250421", 7740, 41157, 8120, 8240, 7650], ["20250422", 7830, 31838, 7840, 8100, 7600], ["20250423", 7630, 84155, 7980, 7980, 7550], ["20250424", 7560, 35758, 7690, 7710, 7530], ["20250425", 7400, 77057, 7570, 7670, 7400], ["20250428", 7040, 62530, 7700, 7700, 7040], ["20250429", 7260, 22663, 7020, 7500, 7020], ["20250430", 7110, 18711, 7180, 7320, 7100], ["20250502", 7160, 12408, 7340, 7350, 7080], ["20250507", 6940, 48640, 7290, 7290, 6850], ["20250508", 7020, 27421, 7140, 7140, 6900], ["20250509", 6950, 38759, 7030, 7050, 6890], ["20250512", 7090, 22234, 7070, 7090, 6900], ["20250513", 7160, 47153, 7190, 7240, 7010], ["20250514", 7090, 28675, 7750, 7750, 7010], ["20250515", 7150, 25694, 7200, 7200, 6950], ["20250516", 6970, 45187, 7090, 7110, 6950], ["20250519", 7000, 41295, 7140, 7140, 6870], ["20250520", 7230, 52872, 6970, 7340, 6970], ["20250521", 7620, 63844, 7160, 7630, 7150], ["20250522", 7550, 27273, 7660, 7660, 7420], ["20250523", 7140, 57598, 7570, 7580, 7140], ["20250526", 7040, 84238, 7150, 7250, 6810], ["20250527", 7100, 31955, 7010, 7170, 6900], ["20250528", 7450, 99369, 7400, 7680, 7170], ["20250529", 7970, 168594, 7540, 8100, 7460], ["20250530", 8590, 308524, 7990, 8780, 7810], ["20250602", 8110, 104936, 8400, 8500, 8000], ["20250604", 7980, 56306, 8240, 8240, 7940], ["20250605", 7830, 45011, 7850, 8020, 7830], ["20250609", 7890, 36786, 7990, 7990, 7620], ["20250610", 7780, 44640, 7800, 7980, 7710], ["20250611", 7810, 43910, 7960, 7960, 7740], ["20250612", 7810, 36873, 7890, 8050, 7810], ["20250613", 7600, 63169, 7890, 7890, 7410], ["20250616", 7920, 46533, 7610, 8050, 7450], ["20250617", 7820, 44061, 8000, 8000, 7710], ["20250618", 7940, 25627, 7800, 7940, 7720], ["20250619", 7990, 164767, 8660, 8790, 7910], ["20250620", 7980, 42774, 7990, 8100, 7850], ["20250623", 7700, 54465, 7970, 8090, 7640], ["20250624", 7700, 67595, 7760, 7880, 7660], ["20250625", 7720, 46002, 7700, 7840, 7650], ["20250626", 7590, 62083, 7720, 7720, 7540], ["20250630", 8650, 1845515, 9330, 9330, 7990], ["20250701", 8360, 526690, 8540, 8740, 8120], ["20250702", 8100, 188479, 8310, 8370, 8000], ["20250703", 8790, 520228, 8390, 8850, 8020], ["20250704", 8230, 166247, 8780, 8780, 8210], ["20250707", 8000, 120958, 8150, 8280, 8000], ["20250708", 8210, 84190, 8000, 8300, 7950], ["20250709", 8200, 197616, 8280, 8300, 8000], ["20250710", 8920, 854241, 8420, 9190, 8350], ["20250711", 8960, 365745, 8930, 9210, 8660], ["20250714", 8370, 286889, 8970, 9140, 8340], ["20250715", 9200, 785531, 8450, 9400, 8250], ["20250716", 10120, 6748755, 9000, 11960, 8810], ["20250717", 10440, 3514510, 10120, 11120, 10020], ["20250718", 10050, 1158230, 10440, 10650, 9640], ["20250721", 9410, 522089, 10000, 10040, 9300], ["20250722", 9180, 353157, 9360, 9610, 9100], ["20250723", 9320, 343830, 9180, 9470, 9000], ["20250724", 8980, 315126, 9430, 9500, 8980], ["20250725", 9150, 320100, 8980, 9450, 8910], ["20250728", 9010, 244081, 9150, 9350, 8890], ["20250729", 8700, 281403, 9060, 9070, 8630], ["20250730", 8380, 316645, 8650, 8800, 8320], ["20250731", 8390, 158320, 8400, 8490, 8270], ["20250801", 8120, 187781, 8390, 8400, 8080], ["20250804", 8230, 99099, 8120, 8330, 8030], ["20250805", 8300, 101777, 8230, 8420, 8200], ["20250806", 8390, 94691, 8320, 8540, 8200], ["20250807", 8240, 101172, 8390, 8410, 8180], ["20250808", 8290, 52325, 8240, 8370, 8200], ["20250811", 8310, 87622, 8240, 8390, 8110], ["20250812", 8280, 70918, 8280, 8450, 8270], ["20250813", 8250, 95993, 8300, 8420, 8170], ["20250814", 8310, 90549, 8150, 8310, 8150], ["20250818", 8160, 57656, 8300, 8320, 8100], ["20250819", 7970, 119481, 8120, 8130, 7900], ["20250820", 8030, 102909, 7800, 8030, 7790], ["20250821", 7860, 68977, 8030, 8090, 7850], ["20250822", 7870, 74592, 7890, 8070, 7820], ["20250825", 8070, 54712, 7890, 8080, 7890], ["20250826", 8000, 100966, 8070, 8120, 7920], ["20250828", 7860, 122878, 7850, 7930, 7550], ["20250829", 7780, 37940, 7840, 7980, 7760], ["20250901", 7690, 115665, 7770, 7780, 7600], ["20250902", 7640, 141434, 7670, 7780, 7590], ["20250903", 7760, 147437, 7640, 7760, 7470], ["20250904", 8010, 158095, 7790, 8180, 7730], ["20250905", 8280, 154929, 8000, 8400, 7900], ["20250908", 8300, 110107, 8280, 8500, 8150], ["20250909", 8290, 84207, 8300, 8350, 8140], ["20250910", 8180, 116229, 8290, 8290, 8030], ["20250911", 8190, 60753, 8180, 8390, 8090], ["20250912", 8260, 73189, 8190, 8310, 8150], ["20250915", 8640, 167725, 8260, 8680, 8160], ["20250916", 8410, 142179, 8670, 8670, 8320], ["20250917", 8410, 82832, 8510, 8510, 8250], ["20250918", 8270, 82282, 8420, 8500, 8230], ["20250919", 8290, 158817, 8250, 8500, 8200], ["20250922", 8340, 92840, 8290, 8370, 8200], ["20250923", 8250, 118984, 8400, 8480, 8200], ["20250924", 8000, 182686, 8260, 8260, 7920], ["20250925", 7940, 72597, 8000, 8070, 7900], ["20250926", 7770, 83974, 7840, 7940, 7700], ["20250929", 8080, 124784, 7860, 8220, 7770], ["20250930", 8110, 43875, 8080, 8180, 7970], ["20251001", 8100, 48924, 8140, 8190, 8010], ["20251002", 8220, 73365, 8110, 8300, 7980], ["20251010", 8400, 127157, 8190, 8440, 8000], ["20251013", 8330, 112629, 8260, 8550, 8170], ["20251014", 8030, 121720, 8340, 8400, 7920], ["20251015", 8020, 73269, 8040, 8310, 7980], ["20251016", 7910, 98474, 8020, 8070, 7890], ["20251017", 7670, 153669, 7920, 8200, 7640], ["20251020", 7780, 69722, 7670, 7850, 7640], ["20251021", 7470, 220802, 7720, 7850, 7420], ["20251023", 7340, 273321, 7260, 7900, 7160], ["20251024", 7090, 243087, 7340, 7470, 7050], ["20251027", 7560, 223513, 7090, 7690, 7090], ["20251028", 7650, 131221, 7560, 7800, 7380], ["20251029", 7190, 228088, 7740, 7740, 7170], ["20251030", 7010, 182055, 7190, 7210, 6990], ["20251031", 7010, 105136, 7010, 7140, 7000], ["20251103", 6850, 215441, 7020, 7130, 6750], ["20251104", 7130, 158320, 6860, 7280, 6710], ["20251105", 7400, 320304, 7240, 7470, 6760], ["20251106", 7150, 114807, 7430, 7530, 7030], ["20251107", 6980, 109808, 7040, 7280, 6900], ["20251110", 7220, 107294, 7060, 7290, 6940], ["20251111", 7070, 65749, 7220, 7250, 7000], ["20251112", 7380, 138456, 7070, 7390, 7070], ["20251113", 7960, 992658, 7580, 8570, 7360], ["20251114", 7830, 242308, 7960, 8220, 7800], ["20251117", 7790, 103649, 7830, 7910, 7640], ["20251118", 7450, 146542, 7680, 7790, 7400], ["20251119", 7650, 289160, 7610, 8320, 7540], ["20251120", 7730, 69461, 7650, 7800, 7600], ["20251121", 7260, 112388, 7680, 7680, 7200], ["20251124", 7260, 145043, 7270, 7600, 7190], ["20251125", 7300, 82959, 7270, 7560, 7270], ["20251126", 8180, 1192508, 7390, 8350, 7390], ["20251128", 8380, 316122, 7910, 8470, 7900], ["20251201", 8450, 263895, 8430, 8670, 8320], ["20251202", 8530, 137476, 8460, 8560, 8210], ["20251203", 8450, 181705, 8530, 8540, 8220], ["20251204", 8450, 134366, 8500, 8610, 8290], ["20251205", 8510, 135802, 8450, 8560, 8200], ["20251208", 8410, 536975, 8680, 9290, 8390], ["20251209", 9620, 1597023, 8440, 9800, 8440], ["20251210", 9280, 459306, 9620, 9790, 9170], ["20251211", 10420, 1712106, 9390, 10890, 9100], ["20251212", 9010, 1049409, 10420, 10430, 9010], ["20251215", 9170, 431309, 8800, 9370, 8740], ["20251216", 9480, 583189, 9190, 9700, 9130], ["20251217", 8810, 462657, 9410, 9420, 8770], ["20251218", 8960, 229775, 8620, 9270, 8520], ["20251219", 10120, 1370441, 8970, 10540, 8970], ["20251222", 9820, 533104, 10210, 10890, 9730], ["20251223", 9330, 295155, 9820, 9910, 9310], ["20251224", 9220, 192305, 9330, 9350, 9030], ["20251226", 9250, 176411, 9210, 9540, 9160], ["20251229", 9380, 166941, 9280, 9520, 9260], ["20251230", 9350, 134607, 9380, 9470, 9150], ["20260102", 9370, 212153, 9350, 9890, 9320], ["20260105", 9650, 249788, 9370, 9650, 9020], ["20260106", 9040, 329462, 9660, 9720, 8960], ["20260107", 9060, 195409, 9050, 9140, 8910], ["20260108", 9130, 139354, 9160, 9300, 8940], ["20260109", 9260, 143028, 9130, 9290, 9000], ["20260112", 8980, 193443, 9260, 9260, 8830], ["20260113", 8680, 199348, 8980, 9020, 8600], ["20260114", 8460, 137169, 8690, 8800, 8450], ["20260115", 8560, 122897, 8460, 8600, 8400], ["20260116", 8380, 290264, 8560, 8560, 8100], ["20260119", 8120, 212965, 8330, 8370, 8080], ["20260120", 8300, 166166, 8120, 8510, 8030], ["20260121", 7650, 310381, 8200, 8210, 7620], ["20260122", 7890, 136017, 7810, 7950, 7600], ["20260123", 8270, 153626, 7890, 8420, 7890], ["20260126", 8930, 266570, 8270, 9000, 8270], ["20260127", 8980, 176585, 8930, 9130, 8790], ["20260128", 8740, 376161, 8980, 9290, 8600], ["20260129", 9050, 283376, 8740, 9320, 8490], ["20260130", 8660, 164294, 9050, 9100, 8640], ["20260202", 8170, 201350, 8550, 8640, 8150], ["20260203", 8270, 194242, 8220, 8550, 8080], ["20260204", 8200, 115590, 8270, 8380, 8110], ["20260205", 7940, 151573, 8170, 8220, 7880], ["20260206", 7700, 179060, 7720, 7800, 7500], ["20260209", 8030, 108502, 7840, 8050, 7710], ["20260210", 8010, 78555, 7950, 8200, 7840], ["20260211", 7860, 145945, 8030, 8240, 7850], ["20260212", 7930, 88143, 7860, 8050, 7770], ["20260213", 7850, 113870, 7800, 7900, 7610], ["20260219", 8000, 118093, 7840, 8140, 7730], ["20260220", 7990, 130428, 7970, 8090, 7960], ["20260223", 7730, 427507, 8010, 8800, 7730], ["20260224", 7630, 271408, 7730, 7850, 7300], ["20260225", 7540, 165564, 7630, 7650, 7470], ["20260226", 7480, 258430, 7530, 7610, 7260], ["20260227", 7460, 148517, 7480, 7580, 7330], ["20260303", 7060, 225292, 7200, 7400, 7010], ["20260304", 6110, 287223, 7060, 7060, 6060], ["20260305", 6860, 236251, 6170, 7240, 6170], ["20260306", 6900, 146729, 6860, 7010, 6500], ["20260309", 6620, 87980, 6600, 6680, 6300], ["20260310", 6900, 162623, 6910, 7200, 6820], ["20260311", 7080, 84400, 6910, 7190, 6910], ["20260312", 6900, 78544, 7080, 7110, 6840], ["20260313", 7110, 78063, 6830, 7140, 6700], ["20260316", 6930, 87337, 7240, 7240, 6860], ["20260317", 6890, 67738, 6950, 7130, 6880], ["20260318", 7260, 156176, 6940, 7390, 6930], ["20260319", 7010, 95517, 7260, 7260, 6940], ["20260320", 7020, 113828, 7020, 7310, 6930], ["20260323", 6750, 104333, 6850, 6980, 6600], ["20260324", 7230, 134308, 7020, 7290, 6900], ["20260325", 7520, 121348, 7420, 7530, 7130], ["20260326", 7550, 246824, 7560, 7970, 7500], ["20260327", 7550, 129640, 7460, 7670, 7360], ["20260330", 7270, 89025, 7550, 7550, 6900], ["20260331", 6900, 99744, 7270, 7270, 6900], ["20260401", 7250, 70471, 7420, 7420, 7040], ["20260402", 6880, 129274, 7230, 7400, 6800], ["20260403", 6950, 46006, 7000, 7100, 6910], ["20260406", 6850, 115510, 6960, 7050, 6730], ["20260407", 6740, 39774, 6860, 6990, 6730], ["20260408", 6800, 71815, 6850, 6990, 6740], ["20260409", 6720, 82425, 6860, 7060, 6710], ["20260410", 7000, 58154, 6740, 7050, 6740], ["20260413", 7030, 68387, 6870, 7200, 6800], ["20260414", 7020, 120431, 7070, 7180, 6980], ["20260415", 7240, 142564, 7320, 7400, 7030], ["20260416", 7460, 106111, 7240, 7500, 7240], ["20260417", 7600, 93420, 7470, 7640, 7390], ["20260420", 7430, 93488, 7600, 7620, 7380], ["20260421", 7200, 113422, 7430, 7450, 7170], ["20260422", 7140, 107312, 7180, 7330, 7010], ["20260423", 7210, 114328, 7150, 7260, 6970], ["20260424", 7750, 215878, 7220, 7810, 7160], ["20260427", 8220, 444954, 7820, 8400, 7730], ["20260428", 8300, 230282, 8210, 8300, 7980], ["20260429", 8320, 198697, 8350, 8620, 8230], ["20260430", 8470, 208814, 8320, 8760, 8170], ["20260504", 8370, 161305, 8600, 8670, 8180], ["20260506", 8190, 220344, 8370, 8370, 8050], ["20260507", 8000, 204794, 8090, 8360, 7960], ["20260508", 8000, 134182, 8000, 8220, 7890], ["20260511", 7350, 223547, 8000, 8000, 7260], ["20260512", 7220, 124348, 7350, 7530, 7100], ["20260513", 7290, 151734, 7250, 7520, 7090], ["20260514", 7040, 169515, 7300, 7450, 6940], ["20260515", 6930, 132450, 7040, 7340, 6800], ["20260518", 6740, 163382, 6650, 6820, 6420], ["20260519", 6650, 75652, 6560, 6830, 6520], ["20260520", 6300, 109792, 6660, 6670, 6220], ["20260521", 6490, 81919, 6320, 6700, 6320], ["20260522", 6750, 72965, 6550, 6860, 6550], ["20260526", 6580, 81009, 6910, 7040, 6540], ["20260527", 6370, 121756, 6580, 6600, 6210], ["20260528", 6280, 147802, 6370, 6370, 5970], ["20260529", 5990, 110956, 6280, 6300, 5900], ["20260601", 5570, 215312, 5800, 6000, 5230], ["20260602", 5360, 247072, 5590, 5600, 5160], ["20260604", 5310, 86441, 5360, 5530, 5230], ["20260605", 5350, 92975, 5310, 5690, 5230], ["20260608", 4870, 132097, 4990, 5200, 4800], ["20260609", 5110, 71810, 4640, 5300, 4640], ["20260610", 5050, 45047, 4960, 5400, 4960], ["20260611", 5120, 45107, 5010, 5120, 4910], ["20260612", 5020, 65293, 5130, 5310, 4985], ["20260615", 4905, 72115, 5020, 5180, 4860], ["20260616", 4870, 348767, 4935, 5500, 4810], ["20260617", 4960, 135102, 4830, 5110, 4670], ["20260618", 4705, 110768, 4995, 5000, 4705], ["20260619", 4500, 156610, 4705, 4750, 4450], ["20260622", 4520, 98490, 4510, 4545, 4350], ["20260623", 4375, 105685, 4410, 4800, 4365], ["20260624", 4430, 85804, 4355, 4595, 4300], ["20260625", 4240, 128821, 4485, 4530, 4190], ["20260626", 4000, 172102, 4210, 4435, 3870], ["20260629", 4975, 197798, 3965, 5050, 3965], ["20260630", 4610, 81610, 4680, 4925, 4570], ["20260701", 4650, 53286, 4995, 4995, 4560], ["20260702", 4550, 53153, 4960, 4960, 4505], ["20260703", 4520, 96500, 4525, 4735, 4340], ["20260706", 4525, 74097, 4595, 4710, 4405], ["20260707", 4400, 75709, 4525, 4645, 4270], ["20260708", 4205, 83115, 4365, 4390, 4110], ["20260709", 4205, 28959, 4175, 4450, 4110], ["20260710", 4395, 46270, 4210, 4460, 4210], ["20260713", 4090, 128495, 4395, 4455, 4080], ["20260714", 4090, 102591, 4000, 4190, 3900], ["20260715", 4340, 39632, 4090, 4350, 4090], ["20260716", 4245, 24289, 4430, 4430, 4135], ["20260720", 4110, 32691, 4245, 4245, 4050], ["20260721", 4145, 52445, 3935, 4455, 3935], ["20260722", 4230, 41210, 4150, 4400, 4150], ["20260723", 4915, 570381, 4230, 5490, 4190], ["20260724", 4705, 113951, 4795, 4995, 4625], ["20260727", 4635, 121323, 4705, 5080, 4560], ["20260728", 4485, 54361, 4590, 4670, 4360], ["20260729", 4340, 78458, 4500, 4695, 4110], ["20260730", 4340, 50388, 4000, 4400, 4000], ["20260731", 4595, 97403, 4355, 4670, 4320], ["20260803", 5050, 144751, 4600, 5270, 4530], ["20260804", 5520, 82560, 5020, 5550, 5020], ["20260805", 5420, 51194, 5550, 5670, 5350], ["20260806", 5860, 103354, 5520, 5980, 5350], ["20260807", 5570, 61586, 5830, 5900, 5510], ["20260810", 6180, 128728, 5580, 6390, 5580], ["20260811", 6210, 81677, 6030, 6340, 5940], ["20260812", 5910, 67883, 6230, 6250, 5870], ["20260813", 6060, 51780, 5910, 6270, 5910], ["20260814", 6180, 39128, 6290, 6300, 5990], ["20260818", 6400, 145285, 6300, 6880, 6150], ["20260819", 6200, 74758, 6400, 6480, 6080], ["20260820", 6210, 47176, 6500, 6540, 6160], ["20260821", 6800, 52135, 6380, 6800, 5900], ["20260824", 6180, 57803, 6740, 6740, 6100], ["20260825", 5900, 56355, 6240, 6240, 5630], ["20260826", 6050, 29441, 5900, 6080, 5810], ["20260827", 6080, 27370, 6050, 6280, 5890], ["20260828", 6170, 13171, 6200, 6200, 5940], ["20260831", 6400, 42737, 6100, 6470, 5920], ["20260901", 6260, 19654, 6400, 6490, 6230], ["20260902", 6310, 86400, 6130, 6590, 6130], ["20260903", 6620, 77484, 6380, 6790, 6320], ["20260904", 6460, 15920, 6620, 6750, 6450], ["20260907", 6400, 16156, 6460, 6650, 6200], ["20260908", 6420, 21352, 6390, 6650, 6240], ["20260909", 6560, 40468, 6590, 6700, 6200], ["20260910", 6350, 20275, 6610, 6610, 6310], ["20260911", 6600, 32224, 6340, 6670, 6270], ["20260914", 6400, 16032, 6500, 6690, 6400], ["20260915", 6290, 49022, 6400, 6730, 6010], ["20260916", 6220, 46490, 6270, 6520, 6080], ["20260917", 6170, 28478, 6220, 6300, 6050], ["20260918", 6200, 86813, 6200, 6270, 5870], ["20260921", 6310, 37966, 6200, 6350, 5960], ["20260922", 6270, 41199, 6340, 6590, 6200], ["20260923", 6460, 31611, 6270, 6480, 6270], ["20260928", 6630, 59571, 6400, 6820, 6400], ["20260929", 6900, 74176, 6800, 6930, 6490], ["20260930", 7170, 47743, 6930, 7170, 6780], ["20261001", 7690, 133299, 7060, 7690, 7040], ["20261002", 7800, 103946, 7610, 7970, 7610], ["20261006", 8030, 104962, 8100, 8220, 7920], ["20261007", 7890, 44627, 8190, 8190, 7690], ["20261008", 7940, 81641, 8090, 8090, 7520], ["20261012", 7100, 94432, 7940, 7940, 7030], ["20261013", 6790, 81472, 6900, 7150, 6640], ["20261014", 6650, 150820, 6710, 6920, 6550], ["20261015", 6590, 117655, 6650, 6780, 6350]], "breaks": [{"date": "20210824", "prev_date": "20210823", "price_ratio": 0.4699, "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/293780.json", "page_url": "https://aikstockdata.com/s/293780", "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"}