{"schema_version": "1.0", "@type": "Dataset", "code": "301300", "name_ko": "바이브컴퍼니", "name": "바이브컴퍼니(301300) 일별 시세(종가·거래량·시가·고가·저가) 1457일", "as_of": "20261015", "period": {"from": "20201028", "to": "20261015"}, "count": 1457, "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": [["20201028", 31300, 2755933, 40000, 42400, 31300], ["20201029", 31850, 700097, 31500, 33500, 31300], ["20201030", 28850, 452640, 32250, 32250, 28850], ["20201102", 28450, 190291, 28900, 29450, 28300], ["20201103", 28500, 269326, 28300, 29450, 28150], ["20201104", 32600, 3037148, 28800, 35000, 28450], ["20201105", 42350, 3100924, 33100, 42350, 33000], ["20201106", 39350, 5364770, 45900, 49400, 38100], ["20201109", 39850, 1181359, 40400, 42700, 37550], ["20201110", 36100, 509732, 38750, 38800, 36000], ["20201111", 33050, 363231, 35900, 36000, 33000], ["20201112", 34450, 810329, 33500, 37400, 33500], ["20201113", 37200, 2051847, 34500, 41000, 33600], ["20201116", 37550, 1960708, 37900, 43350, 37200], ["20201117", 35150, 426415, 36750, 37400, 35100], ["20201118", 34300, 361631, 35000, 36900, 34150], ["20201119", 37350, 1287436, 35600, 39700, 35400], ["20201120", 36350, 212898, 36850, 37700, 36100], ["20201123", 35250, 197533, 36550, 37300, 35250], ["20201124", 35300, 155288, 35600, 36500, 35150], ["20201125", 34750, 243777, 35700, 36800, 34500], ["20201126", 36650, 1019274, 35250, 38700, 35250], ["20201127", 37300, 317425, 37000, 37850, 35900], ["20201130", 36100, 452311, 37000, 37150, 35900], ["20201201", 36150, 208022, 35700, 37250, 35450], ["20201202", 36500, 141719, 36300, 36550, 35700], ["20201203", 35500, 135277, 36950, 37000, 35450], ["20201204", 34500, 177376, 35650, 35650, 34400], ["20201207", 34000, 136084, 34700, 35150, 33500], ["20201208", 32550, 172030, 34350, 34350, 32250], ["20201209", 32950, 130079, 33000, 33200, 32000], ["20201210", 32400, 80682, 32550, 33000, 32200], ["20201211", 32400, 79396, 32150, 33050, 32150], ["20201214", 31250, 126132, 32200, 32250, 31100], ["20201215", 32300, 205953, 31500, 33250, 31450], ["20201216", 32500, 79490, 32850, 33150, 32250], ["20201217", 31900, 74287, 32500, 32950, 31850], ["20201218", 31400, 77838, 31900, 32000, 31350], ["20201221", 31050, 85018, 31650, 31800, 30950], ["20201222", 30100, 93273, 30800, 31200, 30050], ["20201223", 30300, 194229, 30050, 32850, 29450], ["20201224", 30300, 63208, 30400, 30750, 29800], ["20201228", 31400, 159650, 30350, 32250, 29950], ["20201229", 32200, 126584, 31900, 32500, 31350], ["20201230", 33300, 292699, 32700, 34100, 32200], ["20210104", 35650, 276286, 34200, 35850, 33600], ["20210105", 35600, 230936, 35100, 36400, 34200], ["20210106", 35600, 200314, 36000, 36850, 35400], ["20210107", 36450, 385291, 36100, 37750, 35450], ["20210108", 35800, 236903, 37550, 37600, 33800], ["20210111", 33900, 207638, 36150, 36200, 33350], ["20210112", 33750, 88409, 33750, 35000, 33200], ["20210113", 33600, 42976, 33950, 34300, 33500], ["20210114", 33800, 59263, 33600, 34350, 33250], ["20210115", 33400, 48862, 33850, 34350, 33250], ["20210118", 32000, 58829, 33400, 33400, 32000], ["20210119", 32600, 48406, 32000, 33350, 32000], ["20210120", 33450, 60680, 32550, 33650, 32450], ["20210121", 34600, 126071, 33600, 35000, 33450], ["20210122", 34100, 90282, 34900, 35400, 34050], ["20210125", 34150, 72530, 34200, 34300, 33350], ["20210126", 33850, 71193, 34400, 34650, 33500], ["20210127", 33300, 62105, 33850, 33900, 32950], ["20210128", 31850, 105337, 32000, 33000, 31400], ["20210129", 31450, 64239, 32250, 32250, 30800], ["20210201", 31750, 38372, 31350, 31900, 31050], ["20210202", 32100, 46096, 32000, 32600, 31600], ["20210203", 32000, 34955, 32250, 32550, 31600], ["20210204", 31700, 30978, 32000, 32200, 31600], ["20210205", 31700, 33607, 31700, 32150, 31600], ["20210208", 31200, 48552, 31900, 31900, 31200], ["20210209", 31300, 29633, 31550, 31750, 31150], ["20210210", 32050, 48569, 31550, 32450, 31100], ["20210215", 34450, 285744, 32150, 35000, 31800], ["20210216", 33150, 130362, 34900, 34900, 32850], ["20210217", 33500, 74434, 33350, 33700, 32550], ["20210218", 33500, 74436, 33700, 34400, 33250], ["20210219", 32750, 91571, 34000, 34700, 32600], ["20210222", 32300, 53943, 33000, 33350, 31950], ["20210223", 32100, 43263, 31900, 32250, 31400], ["20210224", 30700, 55579, 31800, 32300, 30700], ["20210225", 30650, 40264, 30900, 31400, 30550], ["20210226", 29700, 70266, 29900, 30500, 29450], ["20210302", 29750, 30790, 30650, 30650, 29600], ["20210303", 31600, 78041, 29750, 32150, 29750], ["20210304", 30550, 39894, 31150, 31700, 30300], ["20210305", 29900, 59471, 29900, 30200, 29200], ["20210308", 29350, 44023, 29800, 30500, 29300], ["20210309", 29100, 54268, 29200, 29700, 28300], ["20210310", 28850, 46181, 29450, 30000, 28600], ["20210311", 28850, 36944, 29150, 29200, 28650], ["20210312", 28800, 100496, 29000, 29200, 28600], ["20210315", 28850, 24882, 29050, 29500, 28600], ["20210316", 29150, 40891, 29200, 29300, 28800], ["20210317", 29150, 32428, 29000, 29500, 28900], ["20210318", 29600, 35368, 29550, 29850, 29100], ["20210319", 29200, 16792, 29100, 29300, 28850], ["20210322", 29100, 18017, 29400, 29650, 29000], ["20210323", 29050, 27748, 29400, 29400, 28850], ["20210324", 28950, 23333, 28750, 29000, 28500], ["20210325", 28800, 24851, 28650, 29050, 28550], ["20210326", 29000, 26046, 28850, 29350, 28800], ["20210329", 28800, 30302, 29200, 29250, 28500], ["20210330", 28600, 48630, 29000, 29000, 28000], ["20210331", 28250, 28521, 28850, 28850, 28250], ["20210401", 28400, 33578, 28600, 29050, 28150], ["20210402", 29400, 55377, 28450, 29700, 28450], ["20210405", 29550, 27929, 29850, 29850, 29200], ["20210406", 29300, 26433, 29400, 29700, 29000], ["20210407", 31300, 223838, 29300, 32000, 29300], ["20210408", 31850, 97184, 31350, 32000, 30350], ["20210409", 31750, 55248, 32000, 32450, 31450], ["20210412", 31600, 38206, 31750, 31800, 31100], ["20210413", 32800, 109104, 31300, 33000, 31200], ["20210414", 32250, 55365, 32800, 33000, 31850], ["20210415", 32100, 35613, 32400, 32800, 31700], ["20210416", 31900, 50982, 32200, 32300, 31300], ["20210419", 31850, 43157, 31750, 32200, 31300], ["20210420", 31850, 37568, 31550, 32300, 31400], ["20210421", 31450, 38741, 32000, 32150, 31050], ["20210422", 33350, 260268, 31400, 33800, 31200], ["20210423", 33600, 191336, 33700, 34550, 33200], ["20210426", 33700, 112380, 33700, 33850, 32500], ["20210427", 33750, 116699, 33700, 34850, 33700], ["20210428", 32300, 80769, 33500, 33700, 32300], ["20210429", 32200, 42099, 32650, 33100, 32000], ["20210430", 32000, 49296, 32650, 32650, 31450], ["20210503", 31800, 48744, 32000, 32300, 31350], ["20210504", 32350, 55611, 31800, 32700, 31750], ["20210506", 32050, 28020, 32250, 32300, 31700], ["20210507", 32000, 27559, 32100, 32300, 31700], ["20210510", 32100, 29121, 31750, 32350, 31650], ["20210511", 31450, 41060, 32100, 32100, 31300], ["20210512", 31400, 29410, 31500, 31900, 31050], ["20210513", 30500, 31067, 30500, 31300, 30300], ["20210514", 30800, 25611, 30550, 31150, 30400], ["20210517", 31350, 50995, 30500, 32100, 30200], ["20210518", 31700, 95214, 30850, 32300, 30850], ["20210520", 31000, 22862, 31500, 31700, 30900], ["20210521", 31750, 32697, 31500, 32000, 31000], ["20210524", 31550, 25200, 31800, 31850, 31250], ["20210525", 31400, 30449, 31550, 31900, 30950], ["20210526", 31400, 51982, 31400, 32700, 31250], ["20210527", 31800, 27028, 31650, 32300, 31250], ["20210528", 32650, 94666, 31900, 32750, 31850], ["20210531", 31850, 73821, 32950, 33450, 31500], ["20210601", 31300, 39567, 31800, 32000, 31300], ["20210602", 31200, 16850, 31300, 31650, 31150], ["20210603", 30900, 51288, 31200, 31400, 30850], ["20210604", 30600, 41374, 30750, 31350, 30450], ["20210607", 30700, 40473, 30600, 31200, 30300], ["20210608", 30150, 26699, 30800, 30800, 30150], ["20210609", 29800, 31110, 30050, 30350, 29700], ["20210610", 30150, 16947, 30100, 30500, 29800], ["20210611", 30200, 15444, 30150, 30600, 30150], ["20210614", 30250, 15964, 30550, 30550, 29800], ["20210615", 30500, 23095, 31000, 31000, 30350], ["20210616", 30200, 21937, 30600, 30600, 30200], ["20210617", 30400, 21735, 30400, 30650, 30000], ["20210618", 30400, 14434, 30200, 30550, 30150], ["20210621", 29950, 28242, 30100, 30400, 29650], ["20210622", 30850, 68522, 30000, 31400, 29750], ["20210623", 32800, 291035, 31250, 33100, 30500], ["20210624", 32450, 139188, 33050, 33600, 31700], ["20210625", 31850, 44070, 32200, 32200, 31800], ["20210628", 32850, 87838, 31900, 32850, 31650], ["20210629", 32600, 138273, 32950, 33950, 32050], ["20210630", 32350, 31589, 32550, 32800, 32100], ["20210701", 31900, 42069, 32400, 32450, 31750], ["20210702", 31850, 28224, 31900, 32300, 31500], ["20210705", 32350, 93721, 31400, 33300, 31400], ["20210706", 34850, 541292, 33100, 35150, 32900], ["20210707", 35550, 271495, 34600, 36000, 34150], ["20210708", 35050, 218802, 35550, 36450, 34850], ["20210709", 35000, 151298, 35050, 35750, 34150], ["20210712", 39100, 594609, 35400, 39500, 35300], ["20210713", 39600, 421703, 38800, 40550, 38400], ["20210714", 39800, 322501, 39550, 41250, 38550], ["20210715", 44500, 1146438, 40000, 47750, 39650], ["20210716", 45000, 421723, 45400, 46850, 42500], ["20210719", 45900, 557201, 44450, 48150, 43400], ["20210720", 50000, 1215040, 44950, 54100, 44950], ["20210721", 49500, 384524, 50300, 50800, 47150], ["20210722", 45500, 393307, 48700, 50200, 44500], ["20210723", 46500, 220885, 45050, 47150, 44850], ["20210726", 52300, 739790, 46600, 53300, 46300], ["20210727", 47250, 438582, 51800, 52600, 45850], ["20210728", 46000, 323134, 48100, 50700, 44900], ["20210729", 44300, 236538, 46200, 47500, 43900], ["20210730", 44000, 210141, 44500, 45150, 42650], ["20210802", 44050, 118959, 44000, 45700, 43250], ["20210803", 43000, 170465, 43900, 44400, 41750], ["20210804", 45250, 248945, 43150, 46300, 43150], ["20210805", 44800, 141799, 45250, 46200, 44400], ["20210806", 43900, 100265, 45000, 45000, 43650], ["20210809", 45650, 211241, 44400, 46600, 43600], ["20210810", 43750, 123560, 46000, 46250, 43000], ["20210811", 43150, 143481, 43700, 45500, 42600], ["20210812", 44100, 105371, 43200, 44950, 43050], ["20210813", 42800, 114889, 44750, 44800, 42550], ["20210817", 43000, 101437, 43200, 43200, 40100], ["20210818", 43800, 87281, 43000, 44500, 41850], ["20210819", 43150, 88832, 43700, 44900, 42800], ["20210820", 40600, 107499, 43150, 43850, 40100], ["20210823", 41500, 81784, 40750, 42250, 40000], ["20210824", 42600, 71512, 41850, 43350, 41850], ["20210825", 42900, 109194, 43150, 44300, 42500], ["20210826", 43550, 56326, 43400, 44150, 42900], ["20210827", 43650, 79810, 43500, 44950, 43350], ["20210830", 43000, 65260, 43600, 43600, 42350], ["20210831", 42950, 63783, 42900, 43400, 41850], ["20210901", 43300, 39332, 42900, 43700, 42300], ["20210902", 42200, 40998, 42950, 43300, 42200], ["20210903", 41900, 48406, 42000, 43050, 41650], ["20210906", 42050, 47740, 41550, 42050, 40950], ["20210907", 42050, 28530, 42050, 42300, 41400], ["20210908", 40500, 70989, 42050, 42200, 40300], ["20210909", 38600, 88705, 40150, 40350, 38500], ["20210910", 38700, 55257, 38450, 39300, 37600], ["20210913", 37700, 56639, 38100, 39100, 37500], ["20210914", 37750, 40784, 38100, 38850, 37600], ["20210915", 38000, 80726, 37850, 39850, 37700], ["20210916", 37600, 40790, 38350, 38350, 37000], ["20210917", 37700, 28652, 37000, 38200, 36800], ["20210923", 36750, 41258, 37600, 37600, 36500], ["20210924", 37650, 37227, 36700, 38050, 36700], ["20210927", 38750, 42348, 37400, 39200, 37400], ["20210928", 36700, 55200, 38200, 38750, 36700], ["20210929", 35800, 85460, 35450, 36100, 34900], ["20210930", 35700, 28045, 35800, 36450, 35050], ["20211001", 35300, 59595, 34950, 37500, 34950], ["20211005", 33200, 111354, 35200, 35200, 32600], ["20211006", 31750, 81505, 33200, 33800, 31550], ["20211007", 34500, 117882, 32500, 34600, 32350], ["20211008", 34000, 43104, 34500, 34500, 33350], ["20211012", 32900, 39073, 33500, 34350, 32800], ["20211013", 33800, 31231, 32900, 34500, 32600], ["20211014", 35400, 64960, 33900, 35600, 33900], ["20211015", 36600, 81451, 35700, 37200, 35050], ["20211018", 36700, 58300, 36600, 37400, 35900], ["20211019", 37200, 32850, 37000, 37200, 36400], ["20211020", 36950, 57329, 37200, 38300, 36600], ["20211021", 37650, 65271, 37300, 38450, 36500], ["20211022", 39900, 220234, 38000, 41000, 37700], ["20211025", 38800, 121513, 40100, 41300, 38500], ["20211026", 39250, 63279, 38500, 39350, 37600], ["20211027", 42450, 547735, 38600, 44700, 38600], ["20211028", 40250, 238495, 43000, 43850, 39600], ["20211029", 40200, 87166, 40200, 41250, 39150], ["20211101", 39600, 94168, 40100, 40600, 38300], ["20211102", 41150, 86772, 39600, 41150, 39350], ["20211103", 39750, 59971, 40750, 40950, 39700], ["20211104", 38900, 68806, 39750, 40250, 38500], ["20211105", 38400, 54503, 39050, 39450, 38100], ["20211108", 41300, 70259, 38500, 41300, 38150], ["20211109", 42300, 211071, 41350, 43550, 40600], ["20211110", 41000, 101525, 42750, 43000, 40000], ["20211111", 41100, 69417, 40600, 41850, 40050], ["20211112", 40650, 76969, 41700, 41950, 39850], ["20211115", 40800, 71189, 40650, 41350, 39600], ["20211116", 49000, 1669341, 41250, 51500, 40950], ["20211117", 53700, 1192858, 49200, 57600, 48650], ["20211118", 63100, 1468690, 54100, 68700, 51900], ["20211119", 64400, 612924, 64000, 68400, 62100], ["20211122", 63000, 564348, 64000, 67300, 57700], ["20211123", 55500, 327003, 60200, 62000, 54900], ["20211124", 56200, 321052, 54600, 56200, 52100], ["20211125", 57600, 370699, 55700, 61700, 55700], ["20211126", 58100, 213612, 57300, 60600, 56400], ["20211129", 57500, 198808, 55300, 59800, 53200], ["20211130", 54500, 218951, 58700, 60300, 53600], ["20211201", 57000, 178663, 55000, 57300, 52900], ["20211202", 57200, 147262, 55900, 58200, 54500], ["20211203", 60400, 214402, 57000, 60400, 56100], ["20211206", 56800, 212178, 59400, 60200, 56200], ["20211207", 52500, 344825, 58600, 58900, 51900], ["20211208", 50200, 193947, 53000, 53600, 50100], ["20211209", 50600, 175238, 51200, 52600, 49700], ["20211210", 48800, 145839, 49950, 51200, 48300], ["20211213", 48800, 134410, 49450, 50500, 48050], ["20211214", 48650, 99134, 49250, 50500, 48100], ["20211215", 47000, 97118, 48800, 49150, 46550], ["20211216", 49100, 133118, 48900, 50100, 47500], ["20211217", 47600, 62854, 48650, 48900, 47350], ["20211220", 46050, 85924, 46800, 48200, 45800], ["20211221", 47700, 89722, 46050, 47700, 45000], ["20211222", 49050, 242931, 48600, 50800, 47900], ["20211223", 48500, 99441, 49800, 50300, 47800], ["20211224", 47300, 68487, 47750, 48400, 47100], ["20211227", 47800, 59669, 46600, 47900, 46600], ["20211228", 48950, 130860, 49700, 49700, 48600], ["20211229", 50500, 165214, 49350, 51300, 49200], ["20211230", 53600, 227567, 50600, 54400, 49200], ["20220103", 53400, 138272, 54500, 54800, 53200], ["20220104", 53600, 123300, 53500, 55900, 52900], ["20220105", 50600, 122776, 53400, 53400, 50000], ["20220106", 47050, 130167, 49000, 49350, 47000], ["20220107", 49100, 56763, 47200, 49350, 47200], ["20220110", 52100, 197782, 48300, 53500, 48000], ["20220111", 54100, 164601, 52500, 54500, 50100], ["20220112", 53400, 81444, 53900, 54500, 52400], ["20220113", 50700, 115214, 54100, 54100, 50200], ["20220114", 49750, 80190, 49700, 51200, 49100], ["20220117", 50200, 63510, 49600, 50400, 48300], ["20220118", 51200, 101932, 50100, 53000, 49600], ["20220119", 53400, 145202, 50100, 53900, 49950], ["20220120", 53500, 102881, 52900, 54500, 52300], ["20220121", 57800, 390341, 52600, 58500, 52600], ["20220124", 52400, 195420, 56700, 57000, 52400], ["20220125", 49600, 200509, 52900, 53200, 48400], ["20220126", 48500, 85842, 49600, 50400, 48150], ["20220127", 46850, 101585, 49000, 49200, 45900], ["20220128", 49850, 83937, 47100, 50900, 46300], ["20220203", 49400, 69151, 50500, 51700, 49250], ["20220204", 48700, 64535, 48400, 49250, 47500], ["20220207", 49900, 45853, 49050, 50300, 48150], ["20220208", 49000, 43470, 50100, 50800, 48950], ["20220209", 49150, 27374, 49500, 49550, 48550], ["20220210", 48750, 57772, 49700, 51200, 48600], ["20220211", 47750, 42506, 48050, 48700, 47600], ["20220214", 44550, 68657, 47300, 47400, 44550], ["20220215", 41100, 126021, 44500, 45150, 40400], ["20220216", 42850, 48451, 42300, 43150, 42050], ["20220217", 41450, 69776, 43000, 43700, 40300], ["20220218", 41400, 24965, 40350, 41850, 40300], ["20220221", 40850, 33995, 40200, 41300, 39750], ["20220222", 38650, 62759, 39700, 40200, 38600], ["20220223", 39650, 37054, 39100, 40450, 39100], ["20220224", 37850, 49701, 39000, 39650, 37700], ["20220225", 39100, 28040, 38500, 39950, 38500], ["20220228", 39550, 27829, 38600, 39850, 38350], ["20220302", 41000, 36647, 39100, 41450, 39100], ["20220303", 42250, 28016, 41650, 42300, 41350], ["20220304", 41300, 27170, 41950, 41950, 40700], ["20220307", 39900, 23785, 40100, 40750, 39700], ["20220308", 40000, 31394, 38550, 41400, 38550], ["20220310", 40800, 26535, 42400, 42400, 40750], ["20220311", 42000, 38722, 40750, 42600, 40500], ["20220314", 42750, 48199, 42450, 43500, 41450], ["20220315", 45100, 110146, 42600, 46850, 42050], ["20220316", 46150, 53502, 46000, 47150, 44850], ["20220317", 47200, 69123, 47050, 49050, 46850], ["20220318", 47800, 43170, 48200, 49150, 47050], ["20220321", 47850, 34782, 48000, 48300, 46550], ["20220322", 48000, 31816, 47250, 48250, 47250], ["20220323", 48000, 36430, 48200, 49200, 47500], ["20220324", 49000, 58790, 48000, 49600, 47350], ["20220325", 48800, 30250, 49500, 49800, 48350], ["20220328", 48900, 43747, 48950, 49400, 47500], ["20220329", 48900, 29300, 49000, 50000, 48650], ["20220330", 48050, 28022, 48900, 49200, 48050], ["20220331", 47000, 33675, 47400, 48200, 46850], ["20220401", 46100, 38086, 46950, 47100, 45800], ["20220404", 46300, 22730, 46750, 46750, 45800], ["20220405", 52200, 378622, 46500, 54800, 46400], ["20220406", 51800, 86464, 51700, 53100, 51400], ["20220407", 49200, 99429, 51400, 51600, 49150], ["20220408", 48900, 46749, 49400, 49550, 47900], ["20220411", 48950, 41088, 48550, 48950, 47350], ["20220412", 50200, 65192, 48500, 50700, 48500], ["20220413", 50300, 42195, 50300, 51700, 49900], ["20220414", 50200, 25109, 50800, 50800, 49750], ["20220415", 49900, 21994, 49950, 50400, 49050], ["20220418", 48250, 42464, 49600, 49650, 48200], ["20220419", 49950, 38169, 48250, 50300, 48250], ["20220420", 44450, 289634, 49950, 51800, 41250], ["20220421", 45100, 93499, 43600, 46000, 43400], ["20220422", 43500, 81330, 44500, 44600, 42000], ["20220425", 40600, 67933, 42200, 42750, 40600], ["20220426", 41350, 25995, 40700, 42100, 40700], ["20220427", 40650, 35472, 40200, 40800, 39050], ["20220428", 40050, 34759, 41750, 41850, 39000], ["20220429", 40000, 27105, 40500, 41100, 39650], ["20220502", 39700, 28574, 39650, 40200, 39150], ["20220503", 40050, 23391, 40000, 40900, 40000], ["20220504", 40300, 14199, 40500, 40550, 40100], ["20220506", 40250, 24164, 40300, 40750, 38000], ["20220509", 38250, 34152, 39800, 40250, 38100], ["20220510", 37400, 40674, 37700, 38050, 35500], ["20220511", 36900, 16445, 37900, 38200, 36500], ["20220512", 35300, 29631, 36100, 37700, 35100], ["20220513", 35750, 19720, 35350, 36250, 35350], ["20220516", 36700, 20056, 35800, 37450, 35800], ["20220517", 36950, 14953, 36950, 37550, 36000], ["20220518", 38200, 40329, 37400, 39850, 37250], ["20220519", 37350, 23752, 37700, 37700, 36200], ["20220520", 39200, 32505, 37900, 39700, 37400], ["20220523", 38300, 20591, 39400, 39900, 38200], ["20220524", 39400, 162456, 38300, 43200, 37550], ["20220525", 39350, 19687, 39400, 39900, 38900], ["20220526", 39200, 22453, 39300, 40550, 39100], ["20220527", 38550, 17190, 39950, 40000, 37700], ["20220530", 39000, 14232, 38600, 39250, 38600], ["20220531", 38850, 14612, 38950, 39600, 38500], ["20220602", 39300, 15353, 39350, 39450, 38650], ["20220603", 39300, 28981, 39650, 40600, 39300], ["20220607", 38000, 18515, 38550, 39100, 38000], ["20220608", 36750, 33818, 38800, 38800, 36150], ["20220609", 36500, 14418, 37000, 37000, 35950], ["20220610", 36350, 23756, 36500, 36500, 35250], ["20220613", 33300, 31726, 35200, 35500, 32850], ["20220614", 32500, 48966, 31750, 33150, 31400], ["20220615", 31350, 28167, 32250, 33300, 31000], ["20220616", 30250, 29886, 31650, 32200, 30000], ["20220617", 31000, 46718, 29000, 31000, 28800], ["20220620", 29000, 32829, 31000, 31150, 28500], ["20220621", 29050, 15920, 29000, 29850, 28500], ["20220622", 26700, 51204, 29000, 29800, 26500], ["20220623", 25650, 39912, 26700, 27500, 25250], ["20220624", 27050, 26930, 25900, 27300, 25300], ["20220627", 27900, 19896, 27150, 28350, 27050], ["20220628", 27800, 12968, 27500, 28700, 27150], ["20220629", 28550, 19594, 27000, 28900, 26850], ["20220630", 28500, 13846, 29000, 29000, 27800], ["20220701", 28050, 25135, 28500, 29850, 27250], ["20220704", 27500, 10941, 27650, 28600, 27000], ["20220705", 29000, 27953, 27550, 29250, 27550], ["20220706", 29900, 33713, 28700, 30500, 28700], ["20220707", 30100, 16116, 31300, 31300, 29950], ["20220708", 30500, 13870, 30050, 30700, 29650], ["20220711", 30250, 12244, 30200, 30900, 30050], ["20220712", 29000, 39384, 30000, 31400, 28550], ["20220713", 29650, 11768, 29050, 29900, 28700], ["20220714", 30500, 29286, 29500, 30700, 29100], ["20220715", 29000, 29772, 30400, 30400, 28550], ["20220718", 29800, 15708, 29450, 29800, 28850], ["20220719", 30500, 16043, 29700, 30600, 29400], ["20220720", 31650, 32135, 30750, 31900, 30750], ["20220721", 33000, 66020, 31100, 33950, 31100], ["20220722", 32300, 20787, 33350, 33350, 31800], ["20220725", 31700, 12779, 32100, 32200, 31100], ["20220726", 30750, 19008, 30850, 31700, 30550], ["20220727", 31050, 10999, 30700, 31400, 30650], ["20220728", 30800, 15824, 31250, 31650, 30500], ["20220729", 31350, 16693, 31000, 31650, 30500], ["20220801", 31500, 12913, 31300, 31900, 30950], ["20220802", 31300, 10422, 31550, 31650, 30950], ["20220803", 32100, 17066, 31300, 32300, 30800], ["20220804", 33300, 23503, 32200, 33800, 32200], ["20220805", 33100, 13126, 33200, 33400, 32500], ["20220808", 33300, 11589, 32750, 33300, 32450], ["20220809", 32800, 14002, 33300, 33500, 32500], ["20220810", 31900, 21529, 32550, 33000, 31350], ["20220811", 32000, 22156, 32450, 32650, 31550], ["20220812", 30650, 27903, 32000, 32300, 30500], ["20220816", 30500, 18370, 30700, 31300, 30150], ["20220817", 29950, 17849, 30500, 30750, 29650], ["20220818", 29600, 15308, 30000, 30150, 29000], ["20220819", 29000, 10296, 29600, 30300, 29000], ["20220822", 27850, 17828, 29100, 29250, 27600], ["20220823", 27250, 19139, 27850, 28300, 26700], ["20220824", 27600, 14526, 27250, 27800, 27000], ["20220825", 27700, 8593, 27500, 28500, 27500], ["20220826", 27900, 7007, 27850, 28550, 27750], ["20220829", 27200, 15463, 27000, 27600, 26700], ["20220830", 27400, 3894, 26950, 27900, 26950], ["20220831", 27950, 5250, 27400, 28050, 27050], ["20220901", 26700, 15301, 28450, 28450, 26000], ["20220902", 26150, 14184, 27500, 27500, 25950], ["20220905", 25350, 26595, 25700, 26500, 25000], ["20220906", 26250, 12625, 25350, 26500, 25350], ["20220907", 26200, 8667, 26250, 26450, 25600], ["20220908", 27150, 17783, 26200, 27450, 26100], ["20220913", 27500, 10023, 27300, 27900, 27150], ["20220914", 27600, 11069, 26200, 27800, 26150], ["20220915", 26850, 7840, 27550, 27800, 26850], ["20220916", 26050, 11033, 26850, 26850, 25950], ["20220919", 24800, 26052, 26000, 26350, 24050], ["20220920", 24900, 6003, 24900, 25300, 24700], ["20220921", 25000, 9174, 24900, 25400, 24700], ["20220922", 24250, 11275, 25250, 25250, 24000], ["20220923", 22850, 25172, 24250, 24900, 22550], ["20220926", 21700, 34238, 22600, 22850, 20900], ["20220927", 22350, 17889, 22250, 23500, 21550], ["20220928", 22200, 14429, 22650, 22850, 20600], ["20220929", 22000, 15037, 22550, 22550, 20950], ["20220930", 21050, 11631, 21150, 21800, 20900], ["20221004", 21800, 13928, 21650, 21900, 21050], ["20221005", 21300, 7873, 22000, 22450, 21150], ["20221006", 21700, 7231, 21100, 22000, 21100], ["20221007", 21350, 8624, 22000, 22000, 21050], ["20221011", 19300, 21227, 20700, 21000, 19250], ["20221012", 18400, 35050, 19350, 19650, 17700], ["20221013", 17000, 28603, 17850, 18300, 16400], ["20221014", 17850, 13256, 17450, 18250, 17450], ["20221017", 18500, 235452, 17500, 22200, 17300], ["20221018", 18750, 42875, 18900, 19500, 18700], ["20221019", 18650, 20566, 18750, 19400, 18650], ["20221020", 17950, 12040, 18550, 18750, 17900], ["20221021", 17950, 6437, 17850, 18200, 17500], ["20221024", 17900, 7347, 18150, 18950, 17900], ["20221025", 17400, 14761, 17700, 18550, 17300], ["20221026", 17650, 11196, 17500, 17950, 17250], ["20221027", 18000, 19575, 17650, 18200, 17350], ["20221028", 17550, 8504, 18000, 18000, 17500], ["20221031", 17500, 6297, 17850, 17850, 17150], ["20221101", 16900, 25317, 17750, 17750, 16650], ["20221102", 17200, 13331, 17050, 17300, 16850], ["20221103", 16800, 10923, 16900, 17200, 16600], ["20221104", 16950, 14352, 16750, 17450, 16550], ["20221107", 17200, 9561, 16950, 17300, 16950], ["20221108", 17750, 17126, 17200, 17900, 17200], ["20221109", 17700, 17255, 18000, 18200, 17400], ["20221110", 17650, 16622, 17700, 18000, 17200], ["20221111", 18750, 46826, 18350, 19150, 17900], ["20221114", 18850, 28319, 18850, 19400, 18500], ["20221115", 19200, 15985, 18850, 19300, 18550], ["20221116", 18750, 12765, 19300, 19300, 18450], ["20221117", 18750, 8783, 18800, 18950, 18500], ["20221118", 18800, 15097, 18750, 19250, 18750], ["20221121", 17750, 15231, 18800, 19000, 17700], ["20221122", 17600, 6107, 17750, 17950, 17400], ["20221123", 19050, 195742, 18150, 21050, 17650], ["20221124", 19950, 62718, 19800, 20300, 19250], ["20221125", 19450, 25523, 20350, 20350, 19350], ["20221128", 19100, 22141, 19950, 20150, 19100], ["20221129", 19250, 10978, 18600, 19500, 18550], ["20221130", 19500, 40102, 20000, 20200, 19450], ["20221201", 19850, 39488, 19950, 20550, 19700], ["20221202", 20900, 82424, 19850, 21550, 19600], ["20221205", 19800, 44924, 21200, 21200, 19550], ["20221206", 18850, 23646, 19300, 19450, 18850], ["20221207", 19200, 14266, 18500, 19200, 18250], ["20221208", 18650, 10321, 19200, 19300, 18500], ["20221209", 19100, 96368, 18950, 20250, 18700], ["20221212", 19850, 92183, 20500, 22200, 19750], ["20221213", 19050, 25007, 19750, 20150, 19050], ["20221214", 20400, 74414, 19050, 20950, 18950], ["20221215", 20400, 28889, 20600, 20600, 19850], ["20221216", 20100, 25303, 20050, 20700, 19600], ["20221219", 22500, 180204, 20100, 22500, 19900], ["20221220", 20600, 97385, 22400, 22400, 20200], ["20221221", 20350, 32742, 20850, 20850, 20100], ["20221222", 20550, 62602, 20400, 21550, 20400], ["20221223", 18800, 61140, 20300, 20300, 18800], ["20221226", 18850, 17396, 18800, 19150, 18250], ["20221227", 18700, 27576, 18750, 19400, 18600], ["20221228", 18900, 8838, 18700, 19200, 18600], ["20221229", 18800, 16773, 18850, 19350, 18600], ["20230102", 17700, 58160, 18900, 19500, 17500], ["20230103", 17900, 26120, 17700, 18100, 16900], ["20230104", 18650, 26756, 17900, 18850, 17600], ["20230105", 18500, 15592, 18850, 19100, 18400], ["20230106", 18600, 14507, 18100, 18800, 18100], ["20230109", 19350, 44861, 18900, 19950, 18850], ["20230110", 20800, 101145, 19450, 21200, 19000], ["20230111", 20550, 48054, 21000, 21450, 20500], ["20230112", 20400, 24647, 20550, 20850, 20000], ["20230113", 23850, 506718, 20300, 24650, 20300], ["20230116", 25750, 356378, 23850, 27250, 23800], ["20230117", 25900, 160702, 25650, 26700, 25050], ["20230118", 26200, 205171, 26100, 27600, 25100], ["20230119", 27900, 156759, 26000, 27900, 25200], ["20230120", 28050, 124218, 27750, 29150, 27150], ["20230125", 32650, 363853, 28900, 32650, 28250], ["20230126", 29650, 349239, 32850, 33700, 28150], ["20230127", 32150, 201958, 29350, 32500, 28450], ["20230130", 37300, 1093016, 33900, 39500, 32600], ["20230131", 38500, 572747, 36650, 42750, 35650], ["20230201", 34950, 257818, 37600, 38750, 33850], ["20230202", 37500, 160705, 36000, 37650, 34850], ["20230203", 36500, 103090, 37650, 37900, 36100], ["20230206", 35400, 116003, 37000, 38000, 34300], ["20230207", 35750, 98711, 35700, 36850, 35250], ["20230208", 37000, 205543, 36900, 38400, 35850], ["20230209", 34450, 170466, 35050, 36000, 34000], ["20230210", 29750, 376234, 34450, 34450, 29500], ["20230213", 31300, 208828, 29500, 32000, 28600], ["20230214", 30150, 130506, 31300, 31350, 29650], ["20230215", 27400, 180275, 30700, 30800, 27150], ["20230216", 27600, 145153, 27700, 28200, 26000], ["20230217", 27300, 143913, 27100, 28500, 26900], ["20230220", 28050, 207909, 27050, 29500, 26550], ["20230221", 28450, 119727, 28350, 29700, 27550], ["20230222", 26450, 174858, 27300, 27650, 26350], ["20230223", 30050, 583828, 27100, 30500, 27000], ["20230224", 31750, 723330, 31900, 34250, 30950], ["20230227", 32600, 306617, 31900, 34050, 31000], ["20230228", 32900, 197646, 33000, 33350, 31350], ["20230302", 30650, 147120, 32700, 32700, 30150], ["20230303", 29850, 88167, 31350, 31450, 29850], ["20230306", 30850, 152086, 30100, 31300, 28500], ["20230307", 30000, 128015, 30800, 32100, 29600], ["20230308", 28500, 122794, 30000, 30100, 27950], ["20230309", 27550, 74255, 28600, 28950, 27450], ["20230310", 27850, 105736, 27000, 28450, 26350], ["20230313", 28600, 86566, 27200, 28650, 26750], ["20230314", 24450, 215603, 28600, 28650, 24300], ["20230315", 24550, 108448, 25600, 25750, 24500], ["20230316", 24800, 86836, 24950, 25550, 23550], ["20230317", 26050, 122073, 26000, 26900, 25200], ["20230320", 25750, 69513, 27000, 27400, 25350], ["20230321", 25950, 74339, 25500, 26900, 25300], ["20230322", 25900, 109375, 26350, 27450, 25600], ["20230323", 26400, 151492, 26400, 27550, 26050], ["20230324", 27100, 191703, 27400, 28500, 26650], ["20230327", 25600, 76264, 26650, 26950, 25250], ["20230328", 25950, 58971, 25600, 26200, 25100], ["20230329", 28600, 435746, 25450, 30200, 24850], ["20230330", 27050, 152895, 28150, 28250, 26600], ["20230331", 26400, 86434, 27700, 27700, 25700], ["20230403", 26500, 61877, 26800, 27050, 25750], ["20230404", 26450, 42101, 26500, 27300, 26100], ["20230405", 26200, 52412, 26250, 26850, 26000], ["20230406", 25600, 68715, 26150, 26150, 25150], ["20230407", 25700, 43150, 25450, 25800, 25200], ["20230410", 25500, 71155, 25450, 25600, 24150], ["20230411", 25650, 50896, 25500, 26400, 24800], ["20230412", 25850, 146662, 25750, 26650, 24800], ["20230413", 12830, 162084, 13840, 13840, 12680], ["20230414", 12760, 48236, 12890, 13100, 12570], ["20230417", 12460, 49394, 12790, 12950, 12380], ["20230418", 12150, 49363, 12560, 12560, 12000], ["20230419", 12030, 29366, 12160, 12160, 12000], ["20230420", 11700, 52947, 12050, 12050, 11510], ["20230421", 11560, 40378, 11540, 12010, 11330], ["20230424", 11150, 30188, 11560, 11590, 11030], ["20230425", 10940, 36847, 11150, 11240, 10770], ["20230426", 11060, 36788, 11100, 11500, 10760], ["20230427", 11250, 21349, 11330, 11330, 10790], ["20230428", 11150, 23370, 11400, 11400, 11030], ["20230502", 11250, 16142, 11150, 11390, 11000], ["20230503", 11120, 14784, 11250, 11500, 11120], ["20230504", 11180, 10825, 11120, 11250, 11000], ["20230508", 10870, 32781, 10890, 11120, 10550], ["20230509", 10650, 38440, 10870, 10990, 10420], ["20230510", 9970, 162884, 10200, 10330, 9940], ["20230511", 10200, 66135, 9970, 10270, 9960], ["20230512", 9970, 45509, 10240, 10250, 9910], ["20230515", 9470, 64626, 10000, 10000, 9310], ["20230516", 9250, 84265, 9470, 9600, 8800], ["20230517", 9300, 58031, 9200, 9470, 9150], ["20230518", 9700, 48254, 9240, 9710, 9240], ["20230519", 10040, 58231, 9820, 10170, 9760], ["20230522", 9790, 37308, 10040, 10040, 9700], ["20230523", 9910, 44169, 9790, 10140, 9700], ["20230524", 9730, 26561, 9910, 10000, 9720], ["20230525", 9760, 81913, 9870, 10490, 9600], ["20230526", 9620, 47271, 10050, 10050, 9610], ["20230530", 9990, 34554, 9680, 10030, 9670], ["20230531", 9940, 20022, 10010, 10140, 9770], ["20230601", 10480, 259233, 9950, 10550, 9550], ["20230602", 10100, 243417, 11010, 11010, 10030], ["20230605", 10130, 55369, 10120, 10200, 9940], ["20230607", 10370, 152139, 10500, 10760, 10190], ["20230608", 10070, 71953, 10370, 10400, 9970], ["20230609", 9800, 123833, 10100, 10240, 9800], ["20230612", 9770, 56665, 9900, 9930, 9660], ["20230613", 9950, 66262, 9790, 10100, 9790], ["20230614", 9700, 71434, 10090, 10090, 9600], ["20230615", 9590, 52584, 9800, 9830, 9240], ["20230616", 9560, 37779, 9590, 9830, 9550], ["20230619", 9470, 57650, 9530, 9680, 9250], ["20230620", 9380, 35624, 9310, 9520, 9300], ["20230621", 9060, 67035, 9550, 9550, 9000], ["20230622", 9340, 126793, 9190, 9700, 9000], ["20230623", 9070, 51133, 9490, 9490, 9050], ["20230626", 9040, 48189, 9070, 9240, 8850], ["20230627", 8830, 62021, 8930, 9140, 8790], ["20230628", 9120, 184211, 8900, 9450, 8830], ["20230629", 9030, 50311, 9400, 9400, 8860], ["20230630", 8880, 43151, 9170, 9170, 8810], ["20230703", 9030, 35211, 8880, 9170, 8880], ["20230704", 8800, 46654, 9100, 9100, 8780], ["20230705", 8570, 78034, 8860, 8900, 8360], ["20230706", 8330, 58746, 8470, 8580, 8150], ["20230707", 8150, 56447, 8330, 8350, 8000], ["20230710", 8400, 34152, 8150, 8560, 8050], ["20230711", 8250, 44550, 8250, 8450, 8090], ["20230712", 7910, 69196, 8250, 8250, 7900], ["20230713", 8340, 47965, 7940, 8460, 7940], ["20230714", 8330, 36970, 8350, 8350, 8020], ["20230717", 8500, 69273, 8480, 8620, 7930], ["20230718", 8890, 167098, 8550, 8960, 8390], ["20230719", 9100, 184312, 8890, 9240, 8610], ["20230720", 9000, 66842, 9200, 9290, 8770], ["20230721", 9040, 139526, 9000, 9190, 8510], ["20230724", 8770, 70539, 9190, 9190, 8530], ["20230725", 8150, 104758, 8690, 8770, 8000], ["20230726", 7520, 149205, 7980, 8070, 7190], ["20230727", 7800, 58839, 7510, 7840, 7460], ["20230728", 7950, 44551, 7840, 8100, 7700], ["20230731", 8580, 99176, 7950, 8680, 7770], ["20230801", 10400, 1269291, 8590, 10430, 8590], ["20230802", 10230, 448302, 10480, 10760, 9870], ["20230803", 9510, 259702, 10230, 10320, 9260], ["20230804", 9910, 221839, 9510, 10150, 9480], ["20230807", 9600, 160918, 9860, 9930, 9310], ["20230808", 9320, 103786, 9670, 9750, 9080], ["20230809", 9300, 75165, 9270, 9320, 8900], ["20230810", 8830, 101086, 9080, 9090, 8650], ["20230811", 8650, 53967, 8800, 8930, 8610], ["20230814", 8620, 55255, 8570, 8780, 8420], ["20230816", 8200, 86637, 8630, 8660, 8010], ["20230817", 8290, 75925, 7990, 8290, 7850], ["20230818", 8450, 52017, 7970, 8490, 7930], ["20230821", 8160, 57208, 8450, 8570, 8150], ["20230822", 8030, 39847, 8180, 8390, 8020], ["20230823", 8110, 47461, 8030, 8150, 7850], ["20230824", 8450, 80078, 8200, 8560, 8200], ["20230825", 8340, 50754, 8360, 8400, 8050], ["20230828", 8400, 30050, 8340, 8490, 8200], ["20230829", 9200, 529307, 8410, 9600, 8410], ["20230830", 9740, 623895, 9500, 9990, 9400], ["20230831", 9450, 174458, 9690, 9690, 9290], ["20230901", 9410, 173654, 9520, 9840, 9340], ["20230904", 9580, 181075, 9410, 9880, 9350], ["20230905", 9730, 144177, 9590, 9950, 9520], ["20230906", 9710, 95672, 9880, 9880, 9500], ["20230907", 9700, 236360, 9810, 10130, 9340], ["20230908", 9210, 146963, 9570, 9680, 9050], ["20230911", 9600, 80790, 9210, 9650, 9120], ["20230912", 9250, 85374, 9610, 9680, 9150], ["20230913", 9160, 53179, 9160, 9340, 8980], ["20230914", 9210, 48286, 9160, 9300, 9010], ["20230915", 9000, 48829, 9360, 9360, 8870], ["20230918", 8650, 41755, 9010, 9150, 8610], ["20230919", 8480, 29441, 8900, 8900, 8420], ["20230920", 8430, 24324, 8490, 8600, 8310], ["20230921", 8190, 34668, 8340, 8620, 8010], ["20230922", 8160, 29882, 8300, 8320, 8000], ["20230925", 7860, 25784, 8160, 8300, 7830], ["20230926", 7750, 22944, 7860, 7980, 7700], ["20230927", 7810, 24300, 7750, 7980, 7650], ["20231004", 7350, 30487, 7810, 7810, 7320], ["20231005", 7200, 36120, 7380, 7580, 7150], ["20231006", 7310, 15333, 7220, 7450, 7210], ["20231010", 7060, 31739, 7310, 7750, 7020], ["20231011", 7190, 18132, 7080, 7370, 7080], ["20231012", 7290, 27809, 7400, 7400, 7210], ["20231013", 7090, 25757, 7290, 7380, 6990], ["20231016", 6930, 29529, 6950, 7340, 6800], ["20231017", 6950, 28194, 6930, 7150, 6930], ["20231018", 6750, 32358, 7030, 7110, 6670], ["20231019", 6320, 51122, 6500, 6680, 6300], ["20231020", 6050, 43545, 6260, 6300, 6000], ["20231023", 6170, 34222, 5900, 6440, 5900], ["20231024", 6550, 30082, 6170, 6640, 6070], ["20231025", 6310, 28598, 6590, 6970, 6300], ["20231026", 5890, 58376, 6020, 6170, 5750], ["20231027", 5950, 33923, 5880, 6160, 5790], ["20231030", 6010, 10617, 5950, 6080, 5840], ["20231031", 5800, 22309, 6020, 6210, 5790], ["20231101", 5920, 16259, 5910, 6000, 5800], ["20231102", 6040, 26858, 5920, 6290, 5920], ["20231103", 6800, 190486, 6120, 6980, 6100], ["20231106", 6960, 82467, 6900, 7050, 6690], ["20231107", 6900, 65910, 6900, 7050, 6650], ["20231108", 6960, 37819, 6950, 7200, 6890], ["20231109", 6940, 29036, 7020, 7150, 6820], ["20231110", 6700, 20945, 6880, 6880, 6680], ["20231113", 6500, 30441, 6640, 6830, 6450], ["20231114", 6790, 17761, 6500, 6870, 6500], ["20231115", 7020, 34880, 6830, 7060, 6820], ["20231116", 7190, 45854, 7020, 7200, 6860], ["20231117", 6800, 32493, 7140, 7140, 6770], ["20231120", 7070, 42309, 6810, 7120, 6810], ["20231121", 7120, 42508, 7250, 7430, 7070], ["20231122", 7020, 30639, 7050, 7170, 6830], ["20231123", 7080, 30440, 7020, 7340, 6850], ["20231124", 7120, 22736, 7080, 7190, 6980], ["20231127", 7030, 36320, 7340, 7390, 6910], ["20231128", 7280, 42341, 7030, 7370, 6930], ["20231129", 7050, 29015, 7210, 7240, 7020], ["20231130", 7280, 181316, 7030, 7730, 6970], ["20231201", 7120, 27088, 7070, 7280, 7070], ["20231204", 7110, 16767, 7120, 7200, 7010], ["20231205", 6800, 39650, 7040, 7300, 6780], ["20231206", 6940, 26735, 6810, 7040, 6720], ["20231207", 6900, 10867, 6920, 7080, 6820], ["20231208", 7020, 42340, 7070, 7180, 6910], ["20231211", 7030, 28404, 7020, 7100, 6930], ["20231212", 7060, 48439, 7100, 7210, 6880], ["20231213", 6910, 28149, 7040, 7120, 6800], ["20231214", 6910, 38443, 6940, 7030, 6800], ["20231215", 6700, 116278, 6910, 7700, 6700], ["20231218", 6840, 32160, 6670, 6900, 6540], ["20231219", 6820, 33650, 6840, 6920, 6680], ["20231220", 6820, 47925, 6830, 6990, 6800], ["20231221", 7170, 65929, 6800, 7230, 6750], ["20231222", 7000, 27345, 7250, 7250, 6970], ["20231226", 6930, 23973, 7000, 7050, 6830], ["20231227", 6980, 23105, 6940, 7080, 6900], ["20231228", 7070, 26660, 6930, 7090, 6930], ["20240102", 7150, 43159, 7070, 7160, 6900], ["20240103", 7100, 34186, 7150, 7190, 6700], ["20240104", 6890, 35413, 7090, 7100, 6860], ["20240105", 7230, 94322, 6870, 7300, 6870], ["20240108", 9390, 2341436, 7450, 9390, 7350], ["20240109", 9620, 2320891, 9190, 10400, 8740], ["20240110", 9500, 409337, 9810, 9810, 9080], ["20240111", 9200, 295590, 9360, 9470, 9050], ["20240112", 8720, 290747, 9210, 9230, 8480], ["20240115", 8780, 193258, 8720, 9000, 8330], ["20240116", 8230, 205514, 8670, 8970, 8060], ["20240117", 8070, 135381, 8300, 8300, 7930], ["20240118", 8960, 760042, 8070, 9190, 7960], ["20240119", 9250, 399454, 9160, 9400, 8720], ["20240122", 9550, 553335, 9550, 10010, 9100], ["20240123", 9040, 230341, 9650, 9680, 9000], ["20240124", 8700, 171250, 9040, 9040, 8440], ["20240125", 8200, 176180, 8730, 8920, 8100], ["20240126", 8880, 610688, 8250, 9750, 8170], ["20240129", 8260, 225471, 9040, 9190, 8220], ["20240130", 7940, 165311, 8400, 8400, 7850], ["20240131", 7630, 90143, 7940, 8070, 7610], ["20240201", 7570, 78055, 7560, 7680, 7320], ["20240202", 7510, 88626, 7570, 7700, 7360], ["20240205", 7250, 65064, 7510, 7510, 7200], ["20240206", 7270, 36677, 7250, 7400, 7120], ["20240207", 7350, 38975, 7240, 7370, 7240], ["20240208", 7180, 60537, 7350, 7630, 7180], ["20240213", 7450, 47232, 7180, 7480, 7180], ["20240214", 7550, 40192, 7230, 7590, 7230], ["20240215", 7440, 46230, 7620, 7650, 7440], ["20240216", 7490, 44548, 7570, 7670, 7400], ["20240219", 7850, 134575, 7490, 7900, 7410], ["20240220", 8050, 131490, 7940, 8160, 7700], ["20240221", 7630, 96561, 8050, 8050, 7610], ["20240222", 7690, 62379, 7670, 7870, 7590], ["20240223", 7590, 58446, 7900, 7900, 7520], ["20240226", 7560, 33235, 7600, 7790, 7520], ["20240227", 7310, 57360, 7500, 7640, 7280], ["20240228", 7250, 31695, 7280, 7480, 7210], ["20240229", 7100, 34447, 7380, 7380, 7000], ["20240304", 7110, 71620, 7250, 7250, 6990], ["20240305", 7000, 36266, 7170, 7170, 6950], ["20240306", 7020, 39085, 7010, 7250, 6990], ["20240307", 7110, 50439, 7020, 7210, 6900], ["20240308", 7250, 42621, 7140, 7350, 7140], ["20240311", 7120, 26214, 7250, 7340, 7120], ["20240312", 7110, 25088, 7120, 7250, 7020], ["20240313", 7480, 76777, 7100, 7590, 7100], ["20240314", 7360, 31232, 7480, 7580, 7290], ["20240315", 7250, 31769, 7330, 7490, 7230], ["20240318", 7270, 13959, 7250, 7440, 7180], ["20240319", 7080, 33789, 7270, 7270, 7050], ["20240320", 7010, 30736, 7150, 7240, 7000], ["20240321", 7050, 28993, 7010, 7200, 6980], ["20240322", 7010, 45356, 7190, 7190, 6970], ["20240325", 7030, 22555, 7080, 7090, 6990], ["20240326", 6970, 26374, 7030, 7090, 6950], ["20240327", 6850, 46065, 6950, 7000, 6810], ["20240328", 6790, 31996, 6850, 6900, 6750], ["20240329", 6680, 25548, 6900, 6900, 6680], ["20240401", 6800, 25918, 6680, 6870, 6670], ["20240402", 6640, 47732, 6990, 6990, 6610], ["20240403", 6470, 40199, 6640, 6640, 6440], ["20240404", 6340, 43197, 6470, 6670, 6330], ["20240405", 6230, 36080, 6470, 6470, 6010], ["20240408", 6210, 21648, 6230, 6260, 6080], ["20240409", 6270, 24043, 6150, 6330, 6080], ["20240411", 6210, 16050, 6190, 6320, 6100], ["20240412", 6430, 54887, 6210, 6470, 6170], ["20240415", 6240, 20270, 6430, 6480, 6200], ["20240416", 6140, 25485, 6220, 6220, 6060], ["20240417", 6120, 20753, 6140, 6290, 6070], ["20240418", 6280, 16076, 6060, 6400, 6060], ["20240419", 6050, 19146, 6280, 6340, 6010], ["20240422", 6130, 30030, 6050, 6130, 5970], ["20240423", 6150, 15056, 6130, 6270, 6130], ["20240424", 6320, 13070, 6170, 6320, 6150], ["20240425", 6250, 7710, 6320, 6320, 6200], ["20240426", 6250, 12673, 6250, 6280, 6120], ["20240429", 6460, 47790, 6400, 6510, 6250], ["20240430", 6420, 9959, 6590, 6590, 6400], ["20240502", 6420, 21832, 6420, 6490, 6350], ["20240503", 6430, 20747, 6670, 6670, 6430], ["20240507", 6560, 26545, 6480, 6700, 6480], ["20240508", 6610, 19452, 6600, 6700, 6540], ["20240509", 6510, 15847, 6650, 6700, 6500], ["20240510", 6480, 21478, 6510, 6740, 6450], ["20240513", 6480, 9161, 6400, 6540, 6400], ["20240514", 6710, 51332, 6540, 6890, 6510], ["20240516", 6750, 32816, 6900, 6900, 6660], ["20240517", 6630, 18999, 6750, 6890, 6540], ["20240520", 6610, 35111, 6630, 6750, 6460], ["20240521", 6500, 32395, 6650, 6650, 6360], ["20240522", 6360, 42228, 6600, 6600, 6050], ["20240523", 6470, 28217, 6300, 6500, 6200], ["20240524", 6280, 24912, 6470, 6500, 6250], ["20240527", 6170, 43906, 6280, 6400, 6060], ["20240528", 6210, 12615, 6170, 6290, 6120], ["20240529", 6130, 17448, 6210, 6220, 6080], ["20240530", 6040, 28608, 6050, 6120, 5980], ["20240531", 6130, 17354, 6040, 6180, 6010], ["20240603", 6080, 44727, 6100, 6200, 5900], ["20240604", 6120, 21071, 6080, 6190, 5960], ["20240605", 6120, 34484, 6060, 6160, 6050], ["20240607", 6080, 31569, 6180, 6230, 6010], ["20240610", 5950, 23795, 6080, 6080, 5850], ["20240611", 5910, 26204, 5990, 5990, 5850], ["20240612", 5820, 28998, 5830, 6020, 5810], ["20240613", 5950, 28332, 5910, 6030, 5770], ["20240614", 5790, 20875, 5950, 6000, 5770], ["20240617", 5730, 167199, 5870, 6450, 5710], ["20240618", 5770, 30536, 5880, 5880, 5680], ["20240619", 5600, 75288, 5760, 5760, 5490], ["20240620", 5700, 44426, 5500, 6040, 5500], ["20240621", 5530, 18759, 5710, 5800, 5530], ["20240624", 5380, 25902, 5530, 5570, 5360], ["20240625", 5410, 21023, 5470, 5490, 5310], ["20240626", 5410, 8692, 5410, 5700, 5370], ["20240627", 5430, 21460, 5330, 5500, 5330], ["20240628", 5320, 14165, 5340, 5420, 5310], ["20240701", 5490, 16969, 5320, 5550, 5310], ["20240702", 5350, 10040, 5490, 5490, 5310], ["20240703", 5350, 9107, 5350, 5450, 5170], ["20240704", 5190, 48843, 5200, 5350, 5070], ["20240705", 5050, 50045, 5150, 5160, 4955], ["20240708", 5220, 19221, 5050, 5220, 4980], ["20240709", 5200, 19960, 5220, 5280, 5150], ["20240710", 5210, 18153, 5200, 5220, 5050], ["20240711", 5400, 80269, 5280, 5750, 5230], ["20240712", 5420, 10297, 5580, 5580, 5360], ["20240715", 5390, 9354, 5420, 5490, 5340], ["20240716", 5290, 8923, 5320, 5430, 5290], ["20240717", 5070, 37663, 5310, 5610, 5030], ["20240718", 5030, 19710, 5070, 5070, 4960], ["20240719", 5060, 10952, 5030, 5070, 4975], ["20240722", 4855, 22916, 5060, 5070, 4830], ["20240723", 4795, 20967, 4810, 5020, 4775], ["20240724", 4760, 19418, 4750, 4960, 4705], ["20240725", 4770, 25841, 4660, 4885, 4545], ["20240726", 4770, 23643, 4770, 4800, 4600], ["20240729", 4715, 8561, 4725, 4800, 4610], ["20240730", 4580, 23900, 4715, 4755, 4545], ["20240731", 4540, 31471, 4540, 4700, 4415], ["20240801", 4960, 87046, 4540, 5080, 4540], ["20240802", 4815, 13173, 4930, 4950, 4760], ["20240805", 4045, 121318, 4780, 4780, 3655], ["20240806", 4255, 29773, 4000, 4450, 4000], ["20240807", 4390, 26510, 4215, 4595, 4180], ["20240808", 4355, 20438, 4220, 4500, 4220], ["20240809", 5040, 138524, 4355, 5090, 4355], ["20240812", 5030, 29321, 5040, 5090, 4850], ["20240813", 4910, 19438, 5110, 5110, 4790], ["20240814", 4915, 22865, 5100, 5100, 4800], ["20240816", 4805, 51766, 4915, 4915, 4730], ["20240819", 4625, 20445, 4760, 4785, 4550], ["20240820", 4575, 22519, 4610, 4840, 4460], ["20240821", 4400, 24050, 4575, 4635, 4180], ["20240822", 4460, 19055, 4400, 4660, 4335], ["20240823", 4360, 23431, 4305, 4535, 4295], ["20240826", 4600, 105299, 4360, 4830, 4355], ["20240827", 4600, 54824, 4605, 4845, 4400], ["20240828", 4645, 68572, 4600, 5000, 4555], ["20240829", 4435, 28046, 4615, 4615, 4435], ["20240830", 4525, 23766, 4435, 4770, 4435], ["20240902", 4470, 16067, 4525, 4600, 4430], ["20240903", 4500, 34701, 4440, 4850, 4320], ["20240904", 4295, 23066, 4490, 4490, 4255], ["20240905", 4230, 27255, 4450, 4580, 4180], ["20240906", 4200, 15108, 4230, 4370, 4085], ["20240909", 4350, 44151, 4155, 4410, 4040], ["20240910", 4240, 8646, 4350, 4470, 4215], ["20240911", 4190, 5039, 4240, 4400, 4120], ["20240912", 4320, 15364, 4200, 4370, 4180], ["20240913", 4510, 10410, 4320, 4680, 4090], ["20240919", 4425, 4237, 4510, 4510, 4205], ["20240920", 4570, 33874, 4425, 4690, 4335], ["20240923", 4620, 30785, 4570, 4690, 4390], ["20240924", 4545, 67712, 4700, 4700, 4460], ["20240925", 4570, 95413, 4545, 4780, 4505], ["20240926", 4755, 81839, 4560, 4825, 4550], ["20240927", 4890, 78545, 4845, 4995, 4710], ["20240930", 4680, 21060, 4900, 4900, 4680], ["20241002", 4585, 22117, 4565, 4645, 4505], ["20241004", 4585, 11907, 4580, 4680, 4535], ["20241007", 4685, 30301, 4585, 4760, 4530], ["20241008", 4680, 5896, 4840, 4850, 4595], ["20241010", 4650, 8984, 4680, 4850, 4600], ["20241011", 4530, 15567, 4650, 4695, 4520], ["20241014", 4455, 14544, 4530, 4585, 4385], ["20241015", 4495, 2517, 4455, 4540, 4445], ["20241016", 4460, 2548, 4510, 4510, 4410], ["20241017", 4360, 32861, 4400, 4790, 4360], ["20241018", 4220, 10267, 4350, 4470, 4205], ["20241021", 4390, 58539, 4220, 4495, 4220], ["20241022", 4200, 25682, 4280, 4610, 4170], ["20241023", 4275, 14882, 4200, 4335, 4080], ["20241024", 4120, 5566, 4125, 4260, 4120], ["20241025", 4015, 16228, 4120, 4290, 4000], ["20241028", 4035, 20792, 3920, 4195, 3920], ["20241029", 4135, 9692, 4245, 4245, 3920], ["20241030", 4190, 16507, 4135, 4395, 4050], ["20241031", 4250, 11218, 4175, 4330, 4000], ["20241101", 4190, 10282, 4235, 4235, 4110], ["20241104", 4295, 47886, 4190, 4450, 4115], ["20241105", 4250, 17742, 4285, 4450, 4170], ["20241106", 4270, 53059, 4180, 4500, 4180], ["20241107", 4255, 11752, 4400, 4400, 4200], ["20241108", 4215, 6281, 4345, 4345, 4130], ["20241111", 3975, 80205, 4215, 4215, 3840], ["20241112", 3660, 39027, 3975, 4190, 3660], ["20241113", 3415, 37785, 3900, 3900, 3410], ["20241114", 3380, 25293, 3415, 3750, 3340], ["20241115", 3280, 19474, 3430, 3500, 3280], ["20241118", 3450, 56148, 3250, 3695, 3250], ["20241119", 3635, 19069, 3450, 3700, 3450], ["20241120", 3585, 57609, 3850, 3850, 3490], ["20241121", 3585, 20219, 3585, 3785, 3560], ["20241122", 3640, 36894, 3700, 3805, 3585], ["20241125", 3890, 66858, 3740, 3985, 3650], ["20241126", 3865, 56347, 3890, 4000, 3680], ["20241127", 4420, 254460, 3990, 4445, 3880], ["20241128", 4230, 115306, 4400, 4530, 4200], ["20241129", 4155, 62280, 4230, 4305, 4050], ["20241202", 4110, 48863, 4080, 4250, 3985], ["20241203", 3965, 49391, 4155, 4320, 3940], ["20241204", 3960, 25449, 3890, 4090, 3810], ["20241205", 3795, 22160, 4000, 4050, 3770], ["20241206", 3700, 51894, 3795, 3990, 3500], ["20241209", 3330, 57490, 3520, 3675, 3330], ["20241210", 3685, 73683, 3350, 3800, 3300], ["20241211", 4160, 59166, 3565, 4185, 3565], ["20241212", 4035, 29793, 4160, 4200, 3935], ["20241213", 4140, 111103, 3950, 4400, 3950], ["20241216", 4145, 22448, 4300, 4300, 4090], ["20241217", 4220, 39393, 4150, 4250, 3995], ["20241218", 4145, 65498, 4180, 4240, 4070], ["20241219", 3990, 19588, 4100, 4100, 3900], ["20241220", 3870, 8933, 3990, 4100, 3820], ["20241223", 3925, 94481, 3870, 4095, 3800], ["20241224", 3845, 21075, 3925, 4145, 3825], ["20241226", 3865, 48271, 3825, 4030, 3715], ["20241227", 3640, 27165, 3865, 4000, 3490], ["20241230", 3740, 17839, 3510, 3785, 3510], ["20250102", 4000, 33063, 3740, 4150, 3740], ["20250103", 4005, 67855, 4000, 4200, 3975], ["20250106", 4210, 76762, 4090, 4300, 4020], ["20250107", 4175, 37684, 4210, 4265, 4050], ["20250108", 4130, 111452, 4170, 4235, 3820], ["20250109", 4095, 23090, 4130, 4130, 3955], ["20250110", 3965, 87019, 4020, 4200, 3820], ["20250113", 3865, 17217, 3975, 4030, 3840], ["20250114", 3840, 19964, 3830, 3940, 3770], ["20250115", 3870, 23337, 3840, 4000, 3790], ["20250116", 4110, 220898, 3875, 4280, 3855], ["20250117", 4070, 77048, 4035, 4295, 4010], ["20250120", 4235, 64550, 4050, 4285, 4010], ["20250121", 4215, 23953, 4260, 4260, 4055], ["20250122", 4100, 168459, 4260, 4390, 4100], ["20250123", 4020, 23929, 4090, 4220, 4000], ["20250124", 4080, 66662, 4020, 4245, 4020], ["20250131", 4755, 872379, 4085, 4815, 4085], ["20250203", 6180, 3428812, 4780, 6180, 4535], ["20250204", 6020, 3422448, 6790, 7170, 5680], ["20250205", 6770, 3242764, 5960, 7320, 5930], ["20250206", 6810, 616956, 6620, 6840, 6500], ["20250207", 6460, 303143, 6780, 6780, 6440], ["20250210", 6110, 227364, 6150, 6300, 6030], ["20250211", 5880, 161525, 6290, 6300, 5860], ["20250212", 5550, 182278, 6090, 6090, 5500], ["20250213", 5410, 240332, 5500, 5780, 5170], ["20250214", 5330, 180617, 5420, 5570, 5230], ["20250217", 5380, 110749, 5360, 5470, 5210], ["20250218", 5340, 121667, 5500, 5520, 5240], ["20250219", 5400, 119977, 5360, 5540, 5260], ["20250220", 4950, 168496, 5400, 5550, 4950], ["20250221", 5120, 85665, 4950, 5120, 4950], ["20250224", 5020, 72583, 4950, 5080, 4870], ["20250225", 4925, 50119, 4995, 4995, 4820], ["20250226", 5020, 44000, 4925, 5020, 4835], ["20250227", 4910, 48288, 5020, 5060, 4860], ["20250228", 4660, 78582, 4820, 4850, 4620], ["20250304", 4640, 41177, 4610, 4780, 4475], ["20250305", 4680, 35320, 4765, 4765, 4610], ["20250306", 4645, 37324, 4710, 4725, 4505], ["20250307", 4540, 42337, 4650, 4650, 4510], ["20250310", 4500, 36779, 4565, 4625, 4480], ["20250311", 4525, 64632, 4260, 4700, 4260], ["20250312", 4705, 55859, 4630, 4720, 4565], ["20250313", 4630, 38627, 4705, 4745, 4620], ["20250314", 4695, 50026, 4620, 4810, 4620], ["20250317", 4680, 22081, 4695, 4750, 4640], ["20250318", 4655, 23197, 4700, 4800, 4635], ["20250319", 4585, 18607, 4655, 4735, 4540], ["20250320", 4465, 43202, 4585, 4645, 4450], ["20250321", 4420, 46392, 4465, 4600, 4300], ["20250324", 4420, 28062, 4420, 4550, 4310], ["20250325", 4375, 24402, 4520, 4520, 4315], ["20250326", 4505, 18804, 4375, 4510, 4320], ["20250327", 4455, 22887, 4485, 4580, 4420], ["20250328", 4285, 37004, 4470, 4470, 4240], ["20250331", 4120, 44054, 4270, 4270, 4000], ["20250401", 4160, 20040, 4090, 4265, 4090], ["20250402", 4110, 19755, 4220, 4235, 4050], ["20250403", 4190, 9284, 4010, 4195, 4010], ["20250404", 4320, 38210, 4190, 4380, 4140], ["20250407", 4055, 60247, 4320, 4320, 4020], ["20250408", 4200, 34724, 4060, 4345, 4060], ["20250409", 4135, 62220, 4200, 4455, 4000], ["20250410", 4415, 33602, 4270, 4425, 4225], ["20250411", 4580, 78321, 4415, 4650, 4270], ["20250414", 5000, 362634, 4660, 5160, 4660], ["20250415", 4875, 99330, 5100, 5100, 4660], ["20250416", 5050, 123052, 4800, 5110, 4800], ["20250417", 4990, 76740, 5020, 5050, 4860], ["20250418", 4855, 73222, 5000, 5000, 4695], ["20250421", 4795, 65100, 4855, 4995, 4795], ["20250422", 4710, 43965, 4830, 4840, 4640], ["20250423", 4685, 39495, 4710, 4777, 4635], ["20250424", 4800, 35803, 4755, 4820, 4650], ["20250425", 4780, 21577, 4800, 4865, 4750], ["20250428", 4640, 49936, 4760, 4880, 4620], ["20250429", 4620, 57139, 4575, 4690, 4520], ["20250430", 4555, 44169, 4620, 4700, 4540], ["20250502", 4450, 15177, 4555, 4555, 4450], ["20250507", 4545, 30915, 4450, 4550, 4385], ["20250508", 4595, 28664, 4545, 4745, 4530], ["20250509", 4845, 79832, 4600, 4845, 4530], ["20250512", 5230, 230770, 4900, 5230, 4750], ["20250513", 5180, 120460, 5230, 5390, 5010], ["20250514", 5250, 91622, 5130, 5340, 5010], ["20250515", 5280, 106887, 5250, 5360, 5180], ["20250516", 4840, 137128, 5240, 5290, 4805], ["20250519", 4685, 59605, 4755, 4775, 4625], ["20250520", 4770, 21811, 4640, 4790, 4640], ["20250521", 4870, 42503, 4735, 5000, 4735], ["20250522", 4710, 37878, 4835, 4895, 4690], ["20250523", 4590, 31375, 4750, 4750, 4530], ["20250526", 5150, 637103, 4590, 5520, 4565], ["20250527", 5100, 167602, 5080, 5350, 5000], ["20250528", 5030, 59561, 5110, 5110, 4955], ["20250529", 4970, 86488, 5040, 5110, 4860], ["20250530", 4970, 63240, 4970, 5160, 4900], ["20250602", 5180, 104056, 4995, 5220, 4850], ["20250604", 5540, 283162, 5330, 5650, 5210], ["20250605", 5590, 137442, 5540, 5670, 5410], ["20250609", 5720, 379149, 5720, 6070, 5700], ["20250610", 5600, 101741, 5820, 5820, 5480], ["20250611", 5910, 154534, 5610, 5930, 5460], ["20250612", 5820, 77590, 5900, 5900, 5700], ["20250613", 5630, 281656, 6200, 6200, 5550], ["20250616", 6010, 290290, 5630, 6140, 5570], ["20250617", 6110, 153150, 6170, 6450, 5930], ["20250618", 6620, 456572, 6110, 6790, 5930], ["20250619", 6220, 577654, 6720, 6890, 6000], ["20250620", 6280, 165829, 6270, 6350, 5970], ["20250623", 6010, 193056, 6200, 6270, 5880], ["20250624", 6120, 136422, 6200, 6230, 5970], ["20250625", 6090, 152460, 6170, 6180, 5930], ["20250626", 5780, 166039, 6100, 6220, 5600], ["20250630", 5500, 98739, 5770, 5810, 5490], ["20250701", 5660, 34981, 5520, 5700, 5500], ["20250702", 5390, 85656, 5660, 5660, 5300], ["20250703", 5420, 30442, 5390, 5600, 5370], ["20250704", 5300, 40785, 5520, 5520, 5220], ["20250707", 5320, 45851, 5410, 5570, 5120], ["20250708", 5290, 40195, 5330, 5440, 5290], ["20250709", 5350, 35132, 5290, 5390, 5250], ["20250710", 5500, 46291, 5380, 5500, 5280], ["20250711", 5330, 44705, 5500, 5650, 5310], ["20250714", 5230, 36261, 5330, 5380, 5160], ["20250715", 5250, 31743, 5230, 5300, 5070], ["20250716", 5330, 37857, 5260, 5370, 5150], ["20250717", 5280, 29443, 5310, 5410, 5200], ["20250718", 5240, 20714, 5280, 5280, 5170], ["20250721", 5210, 33380, 5240, 5350, 5180], ["20250722", 5090, 43359, 5210, 5220, 5090], ["20250723", 5100, 32273, 5090, 5140, 4985], ["20250724", 4900, 49737, 5190, 5190, 4900], ["20250725", 4950, 24537, 4920, 5000, 4895], ["20250728", 5090, 32618, 4965, 5110, 4925], ["20250729", 5050, 48355, 5100, 5140, 5010], ["20250730", 5060, 41808, 5100, 5240, 5060], ["20250731", 5190, 32946, 5100, 5190, 4955], ["20250801", 4850, 55601, 5150, 5150, 4850], ["20250804", 5010, 43882, 4850, 5070, 4850], ["20250805", 4975, 15919, 5090, 5100, 4940], ["20250806", 4975, 27099, 5040, 5040, 4870], ["20250807", 5020, 18987, 4975, 5140, 4950], ["20250808", 4865, 45327, 5080, 5080, 4865], ["20250811", 4845, 89570, 4930, 4970, 4700], ["20250812", 4765, 19517, 4845, 4940, 4765], ["20250813", 4800, 23013, 4780, 4945, 4740], ["20250814", 4820, 17280, 4835, 4895, 4770], ["20250818", 4800, 22342, 4800, 4820, 4680], ["20250819", 4695, 13716, 4795, 4800, 4690], ["20250820", 4490, 37629, 4680, 4680, 4450], ["20250821", 4510, 10528, 4490, 4580, 4490], ["20250822", 4510, 10027, 4720, 4720, 4490], ["20250825", 4605, 12807, 4640, 4640, 4530], ["20250826", 4555, 13395, 4690, 4690, 4515], ["20250828", 4470, 21271, 4600, 4600, 4445], ["20250829", 4475, 18836, 4380, 4680, 4340], ["20250901", 4325, 23418, 4475, 4580, 4320], ["20250902", 4750, 178132, 4395, 5050, 4350], ["20250903", 4545, 19959, 4750, 4820, 4545], ["20250904", 4690, 26194, 4510, 4705, 4465], ["20250905", 4865, 53082, 4700, 4910, 4700], ["20250908", 4755, 21519, 4895, 4895, 4700], ["20250909", 4760, 32777, 4755, 4805, 4635], ["20250910", 4675, 31791, 4760, 4780, 4610], ["20250911", 4700, 18551, 4675, 4780, 4675], ["20250912", 4805, 31771, 4700, 4850, 4640], ["20250915", 4795, 42653, 4830, 4930, 4760], ["20250916", 4710, 24553, 4795, 4860, 4700], ["20250917", 4645, 27694, 4700, 4705, 4595], ["20250918", 4790, 20896, 4645, 4830, 4640], ["20250919", 4775, 20297, 4790, 4820, 4700], ["20250922", 4685, 26101, 4775, 4790, 4640], ["20250923", 4625, 48894, 4685, 4790, 4500], ["20250924", 4505, 20221, 4610, 4620, 4495], ["20250925", 4595, 24982, 4510, 4630, 4440], ["20250926", 4545, 39331, 4595, 4700, 4425], ["20250929", 4635, 23066, 4535, 4785, 4530], ["20250930", 4565, 24716, 4640, 4730, 4535], ["20251001", 4495, 21225, 4565, 4620, 4465], ["20251002", 4410, 32397, 4495, 4570, 4410], ["20251010", 4230, 78890, 4395, 4400, 4005], ["20251013", 4200, 44797, 4180, 4290, 4035], ["20251014", 4170, 33470, 4205, 4285, 4170], ["20251015", 4245, 28420, 4190, 4260, 4140], ["20251016", 4090, 57155, 4260, 4300, 4085], ["20251017", 3995, 57988, 4090, 4245, 3975], ["20251020", 4040, 16472, 4035, 4050, 3940], ["20251021", 3995, 35720, 4035, 4180, 3980], ["20251023", 3940, 25260, 4025, 4025, 3900], ["20251024", 3900, 28372, 4000, 4000, 3860], ["20251027", 3970, 35160, 3920, 4030, 3800], ["20251028", 3965, 25291, 3970, 4040, 3950], ["20251029", 4060, 29630, 3965, 4140, 3940], ["20251030", 3905, 37058, 4065, 4065, 3905], ["20251031", 3935, 29309, 3905, 4015, 3870], ["20251103", 4100, 51069, 4000, 4130, 4000], ["20251104", 3995, 39175, 4100, 4100, 3985], ["20251105", 3885, 62839, 4140, 4140, 3815], ["20251106", 3870, 38487, 3885, 3995, 3800], ["20251107", 3860, 55638, 3865, 3895, 3605], ["20251110", 3920, 8252, 3860, 3975, 3810], ["20251111", 3745, 42239, 3930, 4005, 3740], ["20251112", 3760, 12324, 3745, 3855, 3720], ["20251113", 3780, 26337, 3750, 3835, 3675], ["20251114", 3740, 18858, 3780, 3845, 3695], ["20251117", 3740, 28462, 3800, 3805, 3670], ["20251118", 3560, 51011, 3735, 3800, 3550], ["20251119", 3495, 22304, 3560, 3630, 3470], ["20251120", 3595, 11767, 3540, 3660, 3540], ["20251121", 3440, 35550, 3595, 3595, 3385], ["20251124", 3420, 17480, 3440, 3525, 3405], ["20251125", 3415, 19079, 3500, 3630, 3400], ["20251126", 3495, 23562, 3585, 3585, 3320], ["20251128", 3670, 27096, 3470, 3670, 3435], ["20251201", 3625, 17092, 3670, 3755, 3620], ["20251202", 3615, 13090, 3625, 3660, 3550], ["20251203", 3600, 13556, 3730, 3730, 3590], ["20251204", 3605, 13602, 3575, 3640, 3530], ["20251205", 3645, 6924, 3710, 3710, 3590], ["20251208", 3640, 11249, 3750, 3750, 3615], ["20251209", 3580, 8586, 3645, 3645, 3565], ["20251210", 3530, 11946, 3580, 3600, 3525], ["20251211", 3530, 21351, 3500, 3635, 3500], ["20251212", 3610, 26653, 3530, 3640, 3480], ["20251215", 3455, 47000, 3450, 3545, 3430], ["20251216", 3475, 33478, 3455, 3550, 3415], ["20251217", 3490, 20208, 3465, 3510, 3460], ["20251218", 3435, 18682, 3495, 3645, 3400], ["20251219", 3510, 12578, 3630, 3630, 3430], ["20251222", 3530, 26067, 3510, 3600, 3510], ["20251223", 3430, 33013, 3555, 3555, 3415], ["20251224", 3330, 44877, 3430, 3440, 3315], ["20251226", 3300, 60178, 3330, 3495, 3265], ["20251229", 3380, 23253, 3300, 3385, 3265], ["20251230", 3360, 30967, 3390, 3450, 3340], ["20260102", 3530, 28333, 3360, 3530, 3360], ["20260105", 3460, 25637, 3600, 3600, 3450], ["20260106", 3475, 19664, 3460, 3515, 3445], ["20260107", 3360, 25614, 3500, 3500, 3330], ["20260108", 3275, 20665, 3355, 3400, 3270], ["20260109", 3280, 18614, 3250, 3380, 3205], ["20260112", 3235, 29839, 3375, 3375, 3230], ["20260113", 3185, 33706, 3270, 3300, 3175], ["20260114", 3180, 47286, 3220, 3270, 3120], ["20260115", 3160, 93203, 3190, 3430, 2975], ["20260116", 3105, 43991, 3170, 3255, 3060], ["20260119", 3030, 54336, 3105, 3135, 3030], ["20260120", 3135, 50679, 3040, 3155, 3030], ["20260121", 3035, 37660, 3135, 3145, 3000], ["20260122", 3025, 45698, 3035, 3095, 3000], ["20260123", 3155, 81245, 3030, 3250, 3030], ["20260126", 3750, 305713, 3200, 3750, 3200], ["20260127", 3500, 131031, 3755, 3755, 3450], ["20260128", 3420, 58860, 3500, 3500, 3405], ["20260129", 3480, 58996, 3420, 3500, 3360], ["20260130", 3300, 101801, 3480, 3535, 3265], ["20260202", 3070, 76994, 3300, 3300, 3020], ["20260203", 3170, 38676, 3090, 3230, 3090], ["20260204", 3185, 13539, 3300, 3300, 3140], ["20260205", 3065, 38299, 3185, 3185, 3060], ["20260206", 3005, 63752, 3060, 3110, 2905], ["20260209", 3060, 31614, 3020, 3160, 3015], ["20260210", 3060, 31543, 3095, 3175, 3030], ["20260211", 3025, 43487, 3060, 3125, 3000], ["20260212", 2965, 64291, 3050, 3050, 2930], ["20260213", 2835, 69622, 2965, 2975, 2830], ["20260219", 2795, 113592, 2850, 3000, 2740], ["20260220", 2765, 76953, 2795, 2865, 2700], ["20260223", 2695, 89121, 2740, 2760, 2600], ["20260224", 2720, 69922, 2695, 2720, 2600], ["20260225", 2725, 44118, 2720, 2850, 2720], ["20260226", 2610, 75055, 2725, 2745, 2600], ["20260227", 2585, 35483, 2630, 2660, 2560], ["20260303", 2495, 142048, 2585, 2585, 2310], ["20260304", 2100, 102444, 2490, 2490, 2100], ["20260305", 2335, 64799, 2115, 2395, 2115], ["20260306", 2400, 35996, 2335, 2415, 2315], ["20260309", 2270, 37723, 2380, 2390, 2145], ["20260310", 2355, 29477, 2270, 2390, 2265], ["20260311", 2395, 23702, 2360, 2430, 2315], ["20260312", 2405, 26042, 2375, 2470, 2345], ["20260313", 2485, 43753, 2430, 2495, 2370], ["20260316", 2655, 98873, 2570, 2770, 2510], ["20260317", 2550, 42176, 2650, 2700, 2545], ["20260318", 2480, 35754, 2570, 2670, 2455], ["20260319", 2500, 25521, 2470, 2500, 2370], ["20260320", 2630, 27073, 2450, 2630, 2445], ["20260323", 2690, 34490, 2630, 2690, 2520], ["20260324", 2510, 50868, 2700, 2700, 2480], ["20260325", 2640, 21759, 2510, 2640, 2510], ["20260326", 2540, 38613, 2640, 2700, 2540], ["20260327", 2545, 33841, 2540, 2580, 2495], ["20260330", 2620, 32310, 2545, 2665, 2495], ["20260331", 2470, 18662, 2620, 2620, 2410], ["20260401", 2550, 13923, 2480, 2575, 2480], ["20260402", 2390, 22795, 2570, 2640, 2385], ["20260403", 2515, 14656, 2400, 2540, 2385], ["20260406", 2405, 20058, 2550, 2555, 2390], ["20260407", 2395, 6046, 2405, 2455, 2370], ["20260408", 2500, 21699, 2435, 2535, 2410], ["20260409", 2495, 7327, 2500, 2500, 2430], ["20260410", 2485, 7411, 2495, 2530, 2430], ["20260413", 2545, 12213, 2465, 2555, 2445], ["20260414", 2565, 19845, 2595, 2630, 2550], ["20260415", 2650, 37359, 2575, 2660, 2545], ["20260416", 2810, 74531, 2665, 2825, 2660], ["20260417", 2735, 56407, 2800, 2840, 2715], ["20260420", 2700, 60432, 2740, 2800, 2700], ["20260421", 2700, 38949, 2700, 2750, 2670], ["20260422", 2665, 31521, 2700, 2735, 2640], ["20260423", 2530, 52719, 2665, 2725, 2525], ["20260424", 2595, 28785, 2530, 2600, 2505], ["20260427", 2590, 94826, 2625, 2955, 2525], ["20260428", 2640, 96858, 2595, 2750, 2590], ["20260429", 2690, 36152, 2700, 2705, 2610], ["20260430", 2770, 43446, 2715, 2820, 2655], ["20260504", 2710, 47205, 2770, 2805, 2670], ["20260506", 2645, 29961, 2690, 2700, 2575], ["20260507", 2500, 53340, 2660, 2660, 2500], ["20260508", 2545, 29457, 2500, 2605, 2500], ["20260511", 2355, 91404, 2545, 2560, 2355], ["20260512", 2230, 70243, 2370, 2420, 2230], ["20260513", 2215, 41226, 2230, 2275, 2180], ["20260514", 2125, 118801, 2215, 2215, 2075], ["20260515", 2060, 57247, 2125, 2205, 2060], ["20260518", 2015, 40307, 2100, 2105, 1997], ["20260519", 2075, 60975, 2015, 2100, 1975], ["20260520", 1930, 53258, 2075, 2075, 1927], ["20260521", 1984, 43998, 1932, 2030, 1931], ["20260522", 2020, 22948, 1985, 2080, 1980], ["20260526", 2035, 103576, 2070, 2275, 2010], ["20260527", 1935, 64762, 2035, 2040, 1910], ["20260528", 1873, 86957, 1935, 1935, 1799], ["20260529", 1878, 59872, 1882, 2000, 1826], ["20260601", 1837, 43231, 1920, 1929, 1802], ["20260602", 1682, 115423, 1837, 1837, 1655], ["20260604", 1788, 42814, 1685, 1790, 1685], ["20260605", 1729, 34969, 1789, 1789, 1686], ["20260608", 1600, 32700, 1705, 1705, 1600], ["20260609", 1709, 26663, 1600, 1750, 1600], ["20260610", 1597, 24397, 1709, 1709, 1569], ["20260611", 1695, 21471, 1597, 1698, 1501], ["20260612", 1682, 12711, 1702, 1723, 1641], ["20260615", 1710, 18419, 1682, 1730, 1666], ["20260616", 1740, 22816, 1710, 1788, 1710], ["20260617", 1812, 24645, 1770, 1847, 1710], ["20260618", 1725, 28174, 1812, 1835, 1705], ["20260619", 1656, 24720, 1725, 1729, 1573], ["20260622", 1525, 23436, 1656, 1658, 1525], ["20260623", 1312, 68450, 1525, 1597, 1265], ["20260624", 1270, 54163, 1316, 1375, 1215], ["20260625", 1026, 206315, 1265, 1265, 1005], ["20260626", 940, 98075, 1025, 1025, 930], ["20260629", 1000, 69122, 901, 1006, 901], ["20260630", 1300, 170822, 1000, 1300, 989], ["20260701", 1690, 116037, 1600, 1690, 1561], ["20260702", 1500, 692805, 1974, 1979, 1390], ["20260703", 1458, 1513564, 1513, 1950, 1429], ["20260706", 1364, 151798, 1401, 1427, 1300], ["20260707", 1500, 276808, 1364, 1700, 1360], ["20260708", 1384, 93805, 1504, 1610, 1373], ["20260709", 1326, 47071, 1340, 1450, 1315], ["20260710", 1335, 36435, 1326, 1405, 1296], ["20260713", 1244, 37720, 1335, 1337, 1242], ["20260714", 1244, 51942, 1244, 1244, 1162], ["20260715", 1304, 59059, 1244, 1308, 1190], ["20260716", 1306, 33025, 1285, 1382, 1285], ["20260720", 1375, 79871, 1305, 1462, 1305], ["20260721", 1375, 42386, 1375, 1460, 1334], ["20260722", 1460, 26067, 1375, 1460, 1375], ["20260723", 1598, 87892, 1500, 1645, 1425], ["20260724", 1520, 37727, 1615, 1649, 1455], ["20260727", 1589, 80064, 1520, 1713, 1520], ["20260728", 1656, 120597, 1589, 1859, 1538], ["20260729", 1527, 99646, 1656, 1760, 1410], ["20260730", 1513, 36124, 1527, 1575, 1462], ["20260731", 1821, 172440, 1502, 1937, 1501], ["20260803", 2075, 491958, 1822, 2360, 1822], ["20260804", 2470, 540601, 2150, 2690, 2100], ["20260805", 2510, 212026, 2585, 2695, 2290], ["20260806", 2150, 183928, 2510, 2585, 1984], ["20260807", 2040, 61113, 2105, 2180, 2025], ["20260810", 2040, 43170, 2040, 2120, 2025], ["20260811", 2270, 65868, 2040, 2290, 1999], ["20260812", 2105, 54317, 2235, 2235, 2050], ["20260813", 2090, 27122, 2105, 2190, 2040], ["20260814", 2150, 47491, 2185, 2185, 1997], ["20260818", 2040, 34106, 2135, 2135, 1999], ["20260819", 2035, 24158, 2080, 2080, 1939], ["20260820", 2010, 11379, 2035, 2085, 2010], ["20260821", 1997, 30803, 2190, 2195, 1921], ["20260824", 1955, 25394, 2180, 2180, 1946], ["20260825", 1824, 31364, 1999, 2000, 1813], ["20260826", 1853, 30092, 1824, 1906, 1761], ["20260827", 1830, 18713, 1853, 1898, 1804], ["20260828", 1790, 17564, 1810, 1999, 1780], ["20260831", 1741, 27424, 1790, 1794, 1716], ["20260901", 1838, 14419, 1741, 1845, 1741], ["20260902", 1849, 20882, 1808, 1849, 1751], ["20260903", 1860, 17657, 1849, 1935, 1795], ["20260904", 1838, 12831, 1949, 1949, 1836], ["20260907", 1911, 16602, 1839, 1928, 1817], ["20260908", 1899, 23173, 1911, 2050, 1892], ["20260909", 1930, 10244, 1844, 1993, 1844], ["20260910", 2010, 14502, 1965, 2050, 1914], ["20260911", 2360, 116095, 2010, 2370, 1968], ["20260914", 2465, 186021, 2480, 2630, 2370], ["20260915", 2380, 64977, 2580, 2580, 2325], ["20260916", 1920, 324086, 2260, 2265, 1803], ["20260917", 1956, 169241, 1919, 2085, 1839], ["20260918", 1820, 71809, 1954, 1971, 1789], ["20260921", 1733, 49760, 1948, 1948, 1729], ["20260922", 1621, 56585, 1802, 1802, 1621], ["20260923", 1599, 59510, 1621, 1662, 1513], ["20260928", 1522, 140938, 1599, 1599, 1457], ["20260929", 1512, 34376, 1520, 1600, 1501], ["20260930", 1492, 28650, 1567, 1624, 1491], ["20261001", 1535, 19511, 1492, 1573, 1492], ["20261002", 1564, 35831, 1580, 1580, 1525], ["20261006", 1735, 41056, 1661, 1823, 1567], ["20261007", 1796, 54744, 1735, 1890, 1689], ["20261008", 1729, 9627, 1796, 1796, 1621], ["20261012", 1684, 13898, 1665, 1729, 1657], ["20261013", 1639, 22218, 1684, 1684, 1591], ["20261014", 1610, 28701, 1639, 1683, 1553], ["20261015", 1540, 28634, 1699, 1699, 1480]], "breaks": [{"date": "20230413", "prev_date": "20230412", "price_ratio": 0.4963, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/2"}], "breaks_checked_from": "20201028", "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/301300.json", "page_url": "https://aikstockdata.com/s/301300", "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"}