{"schema_version": "1.0", "@type": "Dataset", "code": "314930", "name_ko": "바이오다인", "name": "바이오다인(314930) 일별 시세(종가·거래량·시가·고가·저가) 1363일", "as_of": "20261015", "period": {"from": "20210317", "to": "20261015"}, "count": 1363, "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": [["20210317", 42600, 11461578, 40000, 52000, 37200], ["20210318", 51000, 7693343, 44750, 55300, 43950], ["20210319", 66300, 7480151, 50900, 66300, 49900], ["20210322", 75200, 7549138, 72000, 84000, 68100], ["20210323", 69000, 3447922, 73600, 82300, 67200], ["20210324", 63400, 1069131, 67700, 70100, 62200], ["20210325", 59500, 1910315, 64400, 68200, 57600], ["20210326", 60800, 936841, 59000, 62000, 57100], ["20210329", 54500, 455261, 60000, 60600, 54500], ["20210330", 54300, 451480, 54400, 57100, 52200], ["20210331", 52200, 311356, 54800, 55700, 52100], ["20210401", 52500, 220899, 52300, 52900, 50200], ["20210402", 55300, 423373, 52200, 56800, 51900], ["20210405", 56900, 733243, 56100, 60600, 55300], ["20210406", 55600, 374788, 59000, 59900, 53800], ["20210407", 53500, 352942, 56600, 57500, 53500], ["20210408", 54400, 176868, 53700, 54500, 52200], ["20210409", 56900, 407172, 54400, 59500, 53700], ["20210412", 58800, 371120, 57300, 61000, 55700], ["20210413", 57100, 244765, 58000, 59400, 55500], ["20210414", 74200, 2165704, 57100, 74200, 56100], ["20210415", 67500, 1538128, 74500, 79300, 67100], ["20210416", 76100, 4205944, 68000, 83800, 67500], ["20210419", 77500, 1206035, 75100, 79600, 72200], ["20210420", 79000, 1105087, 76400, 83500, 75200], ["20210421", 75300, 1779354, 78200, 87400, 74700], ["20210422", 71500, 507799, 76600, 79000, 71200], ["20210423", 67600, 320422, 71300, 72100, 66900], ["20210426", 65700, 186551, 67800, 68900, 65000], ["20210427", 66000, 200585, 65700, 68200, 65000], ["20210428", 68300, 228449, 66000, 69400, 66000], ["20210429", 61500, 245721, 68300, 69100, 61100], ["20210430", 57300, 259638, 61300, 61800, 55900], ["20210503", 54000, 127019, 57200, 59000, 53900], ["20210504", 53000, 166200, 54000, 54600, 50200], ["20210506", 51200, 102370, 52700, 53500, 51000], ["20210507", 52600, 273194, 51600, 56300, 51000], ["20210510", 55300, 397201, 53100, 59700, 53100], ["20210511", 52000, 143970, 55000, 55000, 51400], ["20210512", 49000, 127662, 52100, 52900, 48950], ["20210513", 45500, 172895, 48000, 48000, 44950], ["20210514", 46050, 80873, 45600, 47500, 45500], ["20210517", 47100, 85273, 46200, 48200, 46200], ["20210518", 47000, 70494, 47200, 47850, 46100], ["20210520", 49350, 164510, 46850, 51500, 46850], ["20210521", 50100, 96018, 49800, 51600, 48800], ["20210524", 49350, 54133, 50500, 51400, 49000], ["20210525", 49750, 41026, 49600, 50300, 48600], ["20210526", 50000, 31788, 49300, 50500, 49200], ["20210527", 51100, 38201, 50000, 51400, 49950], ["20210528", 50800, 24859, 51200, 52000, 50700], ["20210531", 49350, 45252, 50900, 51300, 48750], ["20210601", 48850, 27880, 49250, 49900, 48650], ["20210602", 47950, 41932, 48700, 49300, 47500], ["20210603", 48650, 19662, 48550, 48900, 48050], ["20210604", 47700, 33936, 48400, 49250, 47500], ["20210607", 46450, 45725, 48350, 48350, 46200], ["20210608", 46000, 37582, 46450, 47050, 45850], ["20210609", 43850, 81762, 46050, 46350, 43050], ["20210610", 45000, 40614, 44150, 45500, 43900], ["20210611", 45000, 41037, 45050, 45800, 43750], ["20210614", 47550, 95226, 45450, 47950, 44150], ["20210615", 47450, 38183, 47550, 48450, 46650], ["20210616", 46500, 28552, 47300, 48000, 46450], ["20210617", 44750, 93692, 46100, 46100, 44200], ["20210618", 45600, 50586, 44350, 46300, 44350], ["20210621", 44700, 34448, 45650, 45650, 44450], ["20210622", 44900, 38109, 45300, 45500, 44400], ["20210623", 44500, 54427, 44950, 45000, 44100], ["20210624", 42800, 70810, 44250, 44650, 42700], ["20210625", 43000, 19287, 42800, 43800, 42800], ["20210628", 42500, 50495, 43000, 43050, 42200], ["20210629", 41800, 42623, 42400, 42400, 41650], ["20210630", 44400, 324776, 41800, 48300, 41300], ["20210701", 47300, 183848, 44550, 47700, 43300], ["20210702", 46200, 85743, 47350, 47500, 45550], ["20210705", 46300, 49222, 45800, 46600, 45300], ["20210706", 47400, 186629, 46300, 49350, 46200], ["20210707", 50700, 351952, 48300, 52200, 47950], ["20210708", 50000, 141154, 51200, 51800, 48550], ["20210709", 49700, 95415, 49200, 50300, 48550], ["20210712", 49750, 56562, 49700, 51200, 49500], ["20210713", 48650, 48436, 49650, 49750, 48300], ["20210714", 46250, 97035, 48650, 48650, 46000], ["20210715", 46200, 46966, 46150, 47000, 45350], ["20210716", 44950, 86729, 46500, 46500, 44000], ["20210719", 44500, 38594, 44950, 45300, 44250], ["20210720", 46100, 107741, 43300, 48500, 43300], ["20210721", 46250, 33767, 46200, 47250, 45500], ["20210722", 46500, 25370, 45900, 47000, 45200], ["20210723", 45750, 21637, 46500, 47100, 45750], ["20210726", 44500, 25808, 46000, 46000, 44300], ["20210727", 45100, 16120, 44600, 45100, 44250], ["20210728", 44500, 19579, 45150, 45200, 44250], ["20210729", 45400, 13225, 44600, 45400, 44400], ["20210730", 44300, 39969, 45400, 45450, 43750], ["20210802", 44050, 22352, 44250, 44550, 43600], ["20210803", 43300, 30829, 43950, 44300, 42850], ["20210804", 43900, 12315, 43900, 44350, 43100], ["20210805", 46000, 66071, 43900, 46700, 43800], ["20210806", 46000, 18692, 45550, 46350, 45400], ["20210809", 47100, 68607, 46500, 48600, 46350], ["20210810", 48750, 163127, 46750, 51400, 46600], ["20210811", 48750, 56517, 49650, 49900, 47600], ["20210812", 46850, 41803, 48650, 48650, 46650], ["20210813", 44600, 81552, 46850, 46850, 43450], ["20210817", 43150, 45232, 44800, 45000, 43000], ["20210818", 43600, 28156, 43000, 44700, 42500], ["20210819", 43550, 35472, 42600, 45300, 42500], ["20210820", 41800, 26395, 43550, 43800, 41700], ["20210823", 42700, 23359, 41800, 42800, 40700], ["20210824", 43600, 29233, 42700, 43850, 42700], ["20210825", 42500, 32693, 43600, 43750, 42150], ["20210826", 42000, 25076, 42500, 42600, 41650], ["20210827", 41350, 29468, 42400, 42400, 40600], ["20210830", 40800, 60184, 41350, 41800, 40350], ["20210831", 41350, 38077, 38800, 41500, 38800], ["20210901", 41350, 32993, 41350, 41800, 40800], ["20210902", 41650, 33475, 41100, 41650, 40900], ["20210903", 42100, 35984, 41700, 42800, 41200], ["20210906", 40800, 42478, 42150, 42700, 40650], ["20210907", 41350, 26106, 41400, 41650, 40750], ["20210908", 41400, 39750, 41500, 42200, 40300], ["20210909", 42800, 98187, 42000, 45400, 41700], ["20210910", 41850, 22606, 42800, 42800, 41450], ["20210913", 40500, 64034, 41700, 42800, 39600], ["20210914", 40800, 15516, 40250, 41500, 40200], ["20210915", 40800, 7635, 40800, 41200, 40650], ["20210916", 40650, 14672, 40800, 41400, 40500], ["20210917", 40250, 10527, 39950, 40700, 39950], ["20210923", 39500, 43430, 40350, 40600, 38950], ["20210924", 39200, 16814, 40200, 40200, 39100], ["20210927", 39250, 13660, 38900, 39450, 38450], ["20210928", 37000, 43760, 39250, 39250, 36600], ["20210929", 35000, 87768, 36100, 36400, 34000], ["20210930", 35500, 42062, 35150, 36000, 34550], ["20211001", 33500, 48583, 35000, 36000, 33500], ["20211005", 31400, 74331, 32500, 33500, 30600], ["20211006", 30450, 63774, 31100, 33300, 29950], ["20211007", 31600, 62971, 31100, 32800, 30950], ["20211008", 31000, 48927, 32500, 32550, 30900], ["20211012", 30700, 40138, 30550, 31700, 29800], ["20211013", 30450, 62680, 30500, 31700, 29600], ["20211014", 33750, 99013, 30600, 34500, 30600], ["20211015", 33100, 56612, 33500, 33750, 32250], ["20211018", 35300, 108136, 33000, 36000, 32350], ["20211019", 35250, 34535, 35000, 35750, 34350], ["20211020", 35250, 30995, 34800, 36100, 34400], ["20211021", 33800, 29032, 34900, 35500, 33800], ["20211022", 34350, 20876, 33450, 35000, 33150], ["20211025", 33700, 14046, 34000, 34350, 33300], ["20211026", 35100, 18009, 33400, 35350, 33350], ["20211027", 34550, 9122, 35100, 36000, 34200], ["20211028", 33150, 28151, 34250, 34300, 33150], ["20211029", 31400, 47194, 33900, 33900, 31400], ["20211101", 30700, 32493, 31700, 32350, 30400], ["20211102", 30900, 27518, 30500, 31400, 30500], ["20211103", 30350, 37057, 31400, 31400, 29600], ["20211104", 30250, 26878, 30350, 30800, 29700], ["20211105", 29750, 36128, 30500, 30500, 29500], ["20211108", 29050, 40522, 29750, 29800, 28500], ["20211109", 29600, 41890, 28900, 30300, 28850], ["20211110", 28500, 35802, 28900, 29250, 28050], ["20211111", 27300, 48153, 27600, 28000, 26800], ["20211112", 30000, 77233, 27000, 30150, 26850], ["20211115", 31750, 91964, 30100, 32500, 30000], ["20211116", 30100, 32687, 31750, 31750, 29650], ["20211117", 29550, 35108, 29950, 30200, 29100], ["20211118", 28750, 52920, 28950, 29300, 28050], ["20211119", 29250, 19700, 28800, 29500, 28150], ["20211122", 28200, 22236, 28850, 28900, 27950], ["20211123", 28400, 11135, 27550, 29000, 27550], ["20211124", 28550, 10543, 28000, 28700, 28000], ["20211125", 30000, 59043, 28550, 30450, 28550], ["20211126", 28900, 38783, 30000, 30350, 28700], ["20211129", 27950, 30385, 28900, 28900, 27600], ["20211130", 27800, 18440, 28000, 28450, 27450], ["20211201", 27900, 15288, 27350, 28000, 27050], ["20211202", 27650, 21475, 28300, 28300, 26950], ["20211203", 28250, 14037, 27850, 28350, 27600], ["20211206", 28050, 6388, 28450, 28450, 28000], ["20211207", 31600, 205835, 28050, 32500, 28000], ["20211208", 31400, 91245, 31600, 32800, 31250], ["20211209", 31650, 31668, 32250, 32350, 31450], ["20211210", 33650, 173004, 31600, 35700, 31450], ["20211213", 31500, 89251, 33400, 33850, 31450], ["20211214", 33000, 67113, 31400, 33100, 31050], ["20211215", 33750, 62532, 33000, 34550, 32450], ["20211216", 33600, 31676, 33600, 34600, 33000], ["20211217", 31950, 44133, 33600, 33600, 31500], ["20211220", 30450, 42461, 31850, 31850, 30400], ["20211221", 30850, 28431, 30450, 31400, 29700], ["20211222", 30500, 13143, 30700, 31000, 30200], ["20211223", 29800, 27398, 31150, 31150, 29250], ["20211224", 31100, 61506, 29800, 31450, 29300], ["20211227", 30500, 28311, 30800, 31550, 30100], ["20211228", 30800, 50716, 30550, 31400, 30350], ["20211229", 32900, 105111, 30900, 33950, 30450], ["20211230", 33400, 40393, 32900, 33550, 32500], ["20220103", 35800, 117404, 33300, 35950, 33100], ["20220104", 36250, 68627, 35750, 36350, 34300], ["20220105", 34500, 57378, 35650, 35650, 33900], ["20220106", 33500, 42051, 34400, 34750, 33200], ["20220107", 34250, 29282, 33700, 35100, 33700], ["20220110", 33250, 14833, 34450, 34450, 33100], ["20220111", 33550, 22708, 33100, 33800, 33100], ["20220112", 35400, 52468, 33900, 36900, 33900], ["20220113", 34500, 26664, 35400, 35450, 33800], ["20220114", 34050, 18345, 33700, 34250, 33350], ["20220117", 34200, 12749, 34050, 34250, 33650], ["20220118", 33400, 19617, 34200, 34600, 33000], ["20220119", 33050, 46309, 31700, 33150, 31300], ["20220120", 33100, 11253, 33450, 33450, 32550], ["20220121", 32500, 12894, 33300, 33850, 32150], ["20220124", 29750, 73491, 32450, 32450, 29450], ["20220125", 28100, 38383, 29750, 30450, 28000], ["20220126", 27350, 34838, 28750, 29150, 27350], ["20220127", 30250, 142299, 27500, 32600, 26450], ["20220128", 30600, 19070, 31100, 31250, 29400], ["20220203", 30600, 13270, 30400, 31200, 30250], ["20220204", 31200, 10994, 30550, 31600, 30200], ["20220207", 30950, 8393, 31450, 32050, 30600], ["20220208", 30250, 15862, 30950, 31200, 29700], ["20220209", 30250, 3436, 30250, 30750, 30000], ["20220210", 30700, 15105, 30650, 31600, 30650], ["20220211", 29300, 20214, 30500, 30500, 29250], ["20220214", 28400, 10913, 29300, 29450, 27750], ["20220215", 27900, 8263, 28000, 28850, 27850], ["20220216", 28950, 8666, 28100, 29400, 28100], ["20220217", 28750, 7059, 29200, 29650, 28200], ["20220218", 29300, 3539, 28500, 29300, 28000], ["20220221", 29100, 3270, 28500, 30000, 28500], ["20220222", 27950, 11367, 28000, 29000, 27900], ["20220223", 28350, 4556, 28000, 28450, 27950], ["20220224", 26700, 26810, 27800, 28300, 26600], ["20220225", 27500, 8465, 27800, 27800, 27100], ["20220228", 27600, 4620, 27300, 27600, 26050], ["20220302", 28400, 4517, 27900, 28500, 27650], ["20220303", 28950, 10819, 28600, 29200, 28400], ["20220304", 28900, 5029, 29400, 29400, 28200], ["20220307", 28050, 9673, 28800, 28800, 27500], ["20220308", 27650, 5733, 27600, 28050, 26800], ["20220310", 27750, 2952, 27550, 28900, 27350], ["20220311", 28100, 5158, 27900, 28300, 27150], ["20220314", 28300, 28035, 28500, 30000, 27800], ["20220315", 28600, 4592, 28400, 29000, 27600], ["20220316", 29000, 10293, 29000, 29200, 28150], ["20220317", 29400, 10570, 29050, 29700, 28800], ["20220318", 29400, 4161, 29500, 29750, 29050], ["20220321", 28550, 22740, 29400, 30450, 28500], ["20220322", 28700, 5428, 28500, 28700, 28050], ["20220323", 28700, 9956, 28900, 29750, 28550], ["20220324", 28050, 11539, 28700, 28950, 28000], ["20220325", 28000, 22773, 28450, 29000, 27650], ["20220328", 27500, 9060, 27750, 28000, 27200], ["20220329", 27800, 12580, 27700, 27900, 27350], ["20220330", 27900, 72026, 28050, 29900, 27700], ["20220331", 28600, 11597, 27950, 28600, 27800], ["20220401", 28950, 12944, 28650, 29050, 28250], ["20220404", 28500, 8242, 28600, 28750, 28350], ["20220405", 29350, 86531, 28500, 30850, 28500], ["20220406", 28900, 16751, 29350, 29350, 28400], ["20220407", 28950, 97113, 28200, 30750, 28000], ["20220408", 29550, 32092, 28900, 30400, 28500], ["20220411", 29550, 57545, 29900, 31250, 29300], ["20220412", 29750, 18380, 29500, 30500, 29000], ["20220413", 29750, 9881, 29300, 29900, 29300], ["20220414", 29700, 4963, 29950, 29950, 29550], ["20220415", 29200, 8401, 29300, 29700, 29050], ["20220418", 29000, 6123, 29500, 29500, 28850], ["20220419", 29000, 5700, 29300, 29650, 28900], ["20220420", 29000, 5068, 28700, 29150, 28650], ["20220421", 28000, 21213, 29050, 29050, 27850], ["20220422", 28100, 7035, 28000, 28300, 27500], ["20220425", 27050, 16522, 27550, 28050, 27050], ["20220426", 26800, 10099, 27050, 27400, 26500], ["20220427", 27050, 20796, 26350, 27050, 25950], ["20220428", 27100, 5048, 27050, 27100, 26350], ["20220429", 27500, 2693, 27000, 27650, 26900], ["20220502", 27600, 4398, 27450, 27700, 26900], ["20220503", 27850, 3047, 27600, 28200, 27500], ["20220504", 27700, 5146, 27750, 28000, 27100], ["20220506", 27450, 3684, 27200, 27500, 26850], ["20220509", 26500, 7647, 27500, 27500, 26300], ["20220510", 25550, 26597, 26500, 26700, 24350], ["20220511", 26150, 7607, 25300, 26150, 25300], ["20220512", 24900, 11897, 25050, 26200, 24700], ["20220513", 25700, 7511, 24550, 25900, 24550], ["20220516", 26000, 8241, 25500, 26300, 25350], ["20220517", 26300, 4718, 25500, 26300, 25500], ["20220518", 26150, 7214, 26350, 26900, 25950], ["20220519", 25350, 5253, 25000, 26000, 25000], ["20220520", 25650, 6264, 25100, 25950, 25100], ["20220523", 26050, 5849, 26000, 26200, 25550], ["20220524", 25800, 3301, 26250, 26300, 25750], ["20220525", 25950, 9360, 25950, 25950, 25250], ["20220526", 26400, 6932, 26300, 26950, 25900], ["20220527", 26150, 4928, 26250, 26600, 25850], ["20220530", 26350, 8164, 26600, 26700, 25850], ["20220531", 27100, 11337, 26350, 27100, 26050], ["20220602", 26500, 4612, 26700, 27300, 25650], ["20220603", 26200, 4775, 26100, 27000, 26000], ["20220607", 25800, 5968, 27000, 27000, 25500], ["20220608", 26150, 10446, 26000, 26200, 25600], ["20220609", 26250, 2542, 26650, 26650, 26050], ["20220610", 26350, 8100, 26300, 26700, 25700], ["20220613", 26300, 9564, 26450, 26500, 25700], ["20220614", 26250, 18056, 26000, 26500, 25350], ["20220615", 25200, 21965, 26050, 26500, 25200], ["20220616", 25500, 7465, 26000, 26400, 25200], ["20220617", 25300, 6633, 25850, 25850, 24500], ["20220620", 25200, 18444, 26000, 26050, 24700], ["20220621", 25250, 7543, 25700, 25950, 24900], ["20220622", 25000, 7908, 25350, 26200, 24550], ["20220623", 24350, 9291, 25350, 25350, 24100], ["20220624", 25600, 15350, 24350, 26000, 24300], ["20220627", 26250, 8959, 25950, 26500, 25650], ["20220628", 26400, 4276, 26500, 26600, 26100], ["20220629", 26300, 5130, 25900, 26400, 25750], ["20220630", 26250, 9907, 26300, 26950, 26100], ["20220701", 26050, 5222, 26250, 26650, 26050], ["20220704", 26150, 6438, 26000, 26400, 25750], ["20220705", 26400, 9447, 26250, 26550, 26000], ["20220706", 27600, 58568, 26200, 28700, 26100], ["20220707", 27600, 16572, 27750, 28000, 27000], ["20220708", 27200, 11774, 27250, 27800, 26950], ["20220711", 29000, 45757, 27200, 29600, 27200], ["20220712", 28800, 11073, 28750, 28950, 27950], ["20220713", 28550, 13466, 28600, 29350, 28300], ["20220714", 28650, 4686, 28550, 28750, 28100], ["20220715", 27900, 16751, 28550, 29300, 26650], ["20220718", 28100, 7869, 27650, 28600, 27350], ["20220719", 28050, 12651, 27550, 28600, 27350], ["20220720", 28400, 10679, 28050, 28700, 27900], ["20220721", 28500, 6788, 28650, 28650, 28150], ["20220722", 28300, 5261, 28550, 28800, 28250], ["20220725", 28150, 1728, 28500, 28550, 27900], ["20220726", 27800, 15499, 28200, 28400, 27200], ["20220727", 27500, 8371, 28000, 28000, 27200], ["20220728", 27600, 8018, 27500, 27850, 27200], ["20220729", 27500, 6257, 27750, 27800, 27450], ["20220801", 27900, 8825, 27300, 28300, 27200], ["20220802", 27750, 5576, 28500, 28500, 27450], ["20220803", 27900, 3829, 28600, 28600, 27500], ["20220804", 28200, 7282, 27900, 28700, 27900], ["20220805", 28650, 8500, 28200, 28850, 28150], ["20220808", 28050, 14435, 28900, 28900, 27700], ["20220809", 28000, 2691, 28450, 28450, 27600], ["20220810", 27550, 5394, 28150, 28150, 27250], ["20220811", 27700, 5109, 27750, 28000, 27500], ["20220812", 28000, 5653, 27700, 28300, 27550], ["20220816", 28400, 6433, 28000, 28500, 27750], ["20220817", 28800, 12523, 28400, 28900, 28100], ["20220818", 28950, 14189, 28600, 29300, 28600], ["20220819", 28200, 9295, 28750, 29400, 28000], ["20220822", 28350, 7019, 28200, 28650, 27850], ["20220823", 28000, 10928, 28350, 28350, 27500], ["20220824", 28150, 4786, 28500, 28600, 27750], ["20220825", 28150, 2278, 27900, 28450, 27850], ["20220826", 27700, 9001, 28450, 28450, 27650], ["20220829", 27050, 14541, 27500, 27600, 26600], ["20220830", 27000, 7849, 26700, 27400, 26700], ["20220831", 27300, 9744, 27400, 27600, 27000], ["20220901", 26550, 3495, 27300, 27650, 26550], ["20220902", 26900, 12265, 26550, 27100, 26450], ["20220905", 26700, 8438, 26550, 27100, 26500], ["20220906", 26650, 3621, 26700, 27300, 26400], ["20220907", 26600, 5938, 26950, 27000, 26250], ["20220908", 26850, 2081, 27100, 27100, 26550], ["20220913", 26850, 2415, 26900, 27150, 26600], ["20220914", 26650, 7041, 26300, 27000, 26100], ["20220915", 26850, 5184, 26550, 27400, 26500], ["20220916", 27050, 4730, 27250, 27400, 26700], ["20220919", 27200, 5302, 27300, 27850, 26600], ["20220920", 27800, 1840, 26700, 27800, 26700], ["20220921", 26900, 2126, 27750, 27750, 26900], ["20220922", 26600, 6009, 26500, 27000, 26350], ["20220923", 25750, 6138, 26250, 26450, 25500], ["20220926", 23800, 19639, 25000, 25700, 23600], ["20220927", 23250, 16865, 23800, 24000, 22200], ["20220928", 22600, 8691, 23050, 23900, 22150], ["20220929", 22850, 4944, 23250, 23350, 22600], ["20220930", 22750, 2701, 22500, 23450, 22050], ["20221004", 22100, 39641, 22800, 23500, 21700], ["20221005", 21800, 13730, 22050, 22200, 21000], ["20221006", 22150, 6641, 21800, 22300, 21400], ["20221007", 21000, 13475, 21400, 22150, 20800], ["20221011", 18950, 14110, 21100, 21100, 18900], ["20221012", 19150, 11729, 19000, 19150, 18200], ["20221013", 18000, 28820, 18850, 19100, 17650], ["20221014", 17950, 77730, 18050, 18400, 17500], ["20221017", 17450, 20883, 17300, 17750, 16700], ["20221018", 18150, 14080, 18000, 18850, 17850], ["20221019", 18300, 4332, 18350, 18650, 18000], ["20221020", 18200, 3397, 18050, 18350, 17800], ["20221021", 17800, 6506, 17900, 18050, 17650], ["20221024", 18050, 1697, 17600, 18350, 17600], ["20221025", 17450, 16793, 18750, 18750, 17450], ["20221026", 17750, 2960, 17450, 18100, 17300], ["20221027", 17950, 2837, 17750, 18250, 17450], ["20221028", 18050, 4617, 17500, 18050, 17400], ["20221031", 18050, 798, 17900, 18350, 17850], ["20221101", 17950, 2178, 18900, 18900, 17750], ["20221102", 18200, 4017, 18100, 18900, 17950], ["20221103", 18200, 7579, 18000, 18200, 17700], ["20221104", 18350, 2553, 18050, 18350, 17850], ["20221107", 18400, 3180, 18200, 18800, 18200], ["20221108", 18750, 4944, 18350, 18950, 18350], ["20221109", 18850, 4090, 18750, 19000, 18600], ["20221110", 18850, 3951, 18450, 18950, 18100], ["20221111", 20000, 11777, 19100, 20250, 19050], ["20221114", 20150, 7798, 20250, 20350, 19850], ["20221115", 21050, 7974, 20150, 21150, 20100], ["20221116", 22100, 12812, 20850, 22100, 20250], ["20221117", 21700, 2492, 21700, 21900, 21300], ["20221118", 21250, 2685, 21650, 21650, 21250], ["20221121", 20500, 4580, 21450, 22050, 20250], ["20221122", 19750, 9234, 20000, 20450, 19550], ["20221123", 19400, 5444, 19550, 20250, 19350], ["20221124", 20200, 2746, 19550, 20750, 19300], ["20221125", 20250, 2323, 20200, 20800, 20050], ["20221128", 19800, 6941, 20250, 20250, 19650], ["20221129", 20000, 2167, 19750, 20850, 19700], ["20221130", 19700, 8586, 19650, 21600, 19300], ["20221201", 19600, 25466, 19700, 20850, 18700], ["20221202", 19600, 1863, 19600, 19800, 19200], ["20221205", 19700, 1231, 19550, 19750, 19450], ["20221206", 19750, 3520, 19550, 20500, 19450], ["20221207", 19750, 2929, 19700, 20250, 19450], ["20221208", 19800, 2020, 20350, 20350, 19400], ["20221209", 20250, 2982, 19800, 20250, 19550], ["20221212", 20100, 2115, 20450, 20450, 19700], ["20221213", 20400, 2714, 19700, 20800, 19450], ["20221214", 20400, 4404, 20400, 20700, 20150], ["20221215", 20150, 493, 20400, 20600, 20000], ["20221216", 20300, 2006, 19950, 20300, 19300], ["20221219", 20950, 9639, 20000, 21100, 20000], ["20221220", 22400, 23963, 21100, 22900, 20950], ["20221221", 22250, 13519, 22400, 22900, 21800], ["20221222", 22500, 12921, 22100, 23500, 22050], ["20221223", 22000, 60616, 22600, 22600, 21150], ["20221226", 22000, 26146, 21950, 22350, 21650], ["20221227", 23100, 58277, 21800, 23750, 21800], ["20221228", 23050, 54868, 23500, 23500, 22250], ["20221229", 22800, 21458, 22900, 23050, 21550], ["20230102", 22400, 17985, 22850, 23000, 22400], ["20230103", 22950, 8529, 22250, 23550, 22000], ["20230104", 23500, 12028, 22950, 23900, 22800], ["20230105", 23700, 3581, 23400, 24000, 23400], ["20230106", 24900, 12473, 23700, 25150, 23450], ["20230109", 24700, 7622, 24900, 25100, 24400], ["20230110", 24600, 5190, 24800, 25100, 24500], ["20230111", 25250, 7260, 24600, 25700, 24600], ["20230112", 25350, 1086, 24850, 25500, 24850], ["20230113", 24950, 4711, 25350, 25650, 24800], ["20230116", 24550, 5807, 24900, 25150, 24550], ["20230117", 24800, 5192, 24550, 25150, 24550], ["20230118", 24950, 4360, 24800, 25300, 24750], ["20230119", 25250, 2408, 25150, 25250, 24700], ["20230120", 26250, 10243, 25250, 26350, 25250], ["20230125", 26000, 14139, 26250, 26850, 25800], ["20230126", 26100, 6128, 25850, 26300, 25650], ["20230127", 27100, 15701, 26350, 27100, 26100], ["20230130", 29000, 32497, 26950, 29200, 26950], ["20230131", 28900, 14562, 28700, 29250, 28300], ["20230201", 28450, 22981, 28900, 29300, 27950], ["20230202", 29450, 29031, 28450, 30100, 28450], ["20230203", 29000, 17706, 30100, 30100, 28650], ["20230206", 27350, 31780, 29100, 29100, 26800], ["20230207", 27650, 5817, 27500, 27700, 27100], ["20230208", 26900, 15029, 27250, 27750, 26550], ["20230209", 27000, 5776, 26500, 27300, 26450], ["20230210", 26000, 10170, 26950, 27000, 25800], ["20230213", 25950, 3740, 26000, 26500, 25600], ["20230214", 26550, 18509, 26500, 27150, 25000], ["20230215", 25950, 10626, 26200, 26700, 25550], ["20230216", 25700, 3384, 25850, 26100, 25050], ["20230217", 25250, 1725, 25700, 25700, 25250], ["20230220", 25500, 5281, 24900, 26000, 24900], ["20230221", 25600, 4873, 26000, 26550, 25600], ["20230222", 25200, 3580, 25800, 25800, 25150], ["20230223", 25150, 4180, 25150, 25550, 24950], ["20230224", 25450, 4763, 25650, 25950, 25100], ["20230227", 25150, 8329, 25350, 26250, 25150], ["20230228", 26200, 7197, 25450, 26500, 25150], ["20230302", 25800, 4347, 26200, 26750, 25600], ["20230303", 26150, 1663, 26400, 26400, 25500], ["20230306", 25150, 13369, 26650, 26650, 24850], ["20230307", 25550, 11989, 25100, 25550, 24450], ["20230308", 28550, 50165, 25100, 29300, 25050], ["20230309", 29350, 43370, 29000, 30350, 28200], ["20230310", 28500, 15071, 29350, 30000, 28350], ["20230313", 29400, 10629, 28500, 29400, 27900], ["20230314", 28200, 17131, 29400, 29400, 28000], ["20230315", 28650, 6894, 28200, 29000, 28200], ["20230316", 28600, 15391, 28650, 29300, 28000], ["20230317", 29150, 11019, 28600, 29800, 28500], ["20230320", 28800, 5362, 28850, 29600, 28800], ["20230321", 28900, 3570, 28800, 29400, 28800], ["20230322", 29450, 2990, 29950, 29950, 28850], ["20230323", 29300, 6766, 29800, 29800, 29000], ["20230324", 31800, 76974, 29300, 32800, 29000], ["20230327", 31500, 15146, 31800, 31800, 30850], ["20230328", 31500, 8946, 31100, 31750, 30900], ["20230329", 30950, 9408, 31550, 31550, 30850], ["20230330", 32350, 36183, 31500, 33450, 30700], ["20230331", 31900, 20313, 32350, 33500, 31750], ["20230403", 31600, 14028, 31900, 33000, 31350], ["20230404", 32700, 14608, 32000, 33500, 31100], ["20230405", 34250, 33409, 32450, 34800, 32450], ["20230406", 34200, 23539, 34300, 35200, 33700], ["20230407", 34300, 22202, 34200, 35150, 33350], ["20230410", 32950, 18291, 34300, 34450, 32500], ["20230411", 32550, 23460, 32950, 33600, 32250], ["20230412", 31900, 22572, 32550, 33550, 31400], ["20230413", 32400, 5824, 32200, 32600, 31300], ["20230414", 32000, 6378, 32100, 33100, 31900], ["20230417", 32150, 23160, 32000, 32300, 30750], ["20230418", 32450, 7858, 31800, 32950, 31650], ["20230419", 32300, 9053, 32500, 32550, 32000], ["20230420", 30650, 39838, 32300, 32300, 29250], ["20230421", 30700, 10989, 30050, 31000, 30000], ["20230424", 30150, 10150, 30200, 30700, 29850], ["20230425", 30150, 11744, 29550, 31000, 29550], ["20230426", 30450, 5506, 30500, 31000, 29850], ["20230427", 33750, 25334, 31850, 34000, 30200], ["20230428", 36000, 84529, 35400, 36000, 32850], ["20230502", 35450, 16327, 35750, 36000, 34650], ["20230503", 35100, 11186, 35400, 35650, 34550], ["20230504", 36800, 41472, 34650, 36950, 34500], ["20230508", 35700, 30193, 36800, 37350, 34350], ["20230509", 34800, 11112, 35700, 35700, 34250], ["20230510", 35050, 13811, 34300, 35500, 32200], ["20230511", 35550, 6526, 34800, 35750, 34800], ["20230512", 34950, 8288, 35200, 35350, 34550], ["20230515", 34550, 9001, 35000, 35350, 33750], ["20230516", 34350, 8186, 35000, 35000, 33650], ["20230517", 35500, 4021, 34250, 35650, 33900], ["20230518", 35200, 6968, 35500, 36000, 34600], ["20230519", 35300, 7427, 35650, 35650, 34700], ["20230522", 35100, 5273, 35250, 36000, 34900], ["20230523", 34950, 14195, 35100, 36000, 34800], ["20230524", 34850, 9803, 35000, 35350, 34000], ["20230525", 34700, 8758, 34850, 35400, 34400], ["20230526", 35750, 29460, 34700, 36150, 34400], ["20230530", 35950, 11182, 36000, 36300, 35100], ["20230531", 36400, 11126, 35800, 36450, 35500], ["20230601", 37500, 18119, 36250, 37650, 35800], ["20230602", 37350, 15072, 37000, 38300, 36800], ["20230605", 37800, 20042, 37350, 38000, 36000], ["20230607", 37400, 10701, 37800, 38650, 36900], ["20230608", 37300, 7591, 37050, 37900, 36500], ["20230609", 38600, 28156, 37000, 39000, 37000], ["20230612", 38000, 11999, 38600, 39000, 37500], ["20230613", 37800, 7847, 37800, 38200, 37500], ["20230614", 38850, 34355, 37850, 39750, 37550], ["20230615", 38450, 32882, 38850, 40300, 37800], ["20230616", 38050, 11515, 38450, 38700, 37750], ["20230619", 38100, 15125, 37700, 38450, 36600], ["20230620", 38500, 10757, 38900, 38900, 37050], ["20230621", 38150, 9847, 38500, 38750, 37800], ["20230622", 38000, 9522, 39250, 39250, 37250], ["20230623", 38350, 5163, 37650, 38450, 37550], ["20230626", 38450, 4300, 38350, 38800, 37850], ["20230627", 39800, 28666, 39100, 40300, 37900], ["20230628", 39250, 20255, 40000, 40450, 38800], ["20230629", 39050, 17931, 39250, 39950, 38500], ["20230630", 39250, 6062, 38800, 39500, 38500], ["20230703", 39000, 12337, 39050, 39350, 38350], ["20230704", 40400, 22252, 38650, 40550, 38550], ["20230705", 40250, 10475, 39800, 40600, 39450], ["20230706", 40200, 10344, 40250, 40650, 39400], ["20230707", 40450, 11116, 40550, 40550, 39600], ["20230710", 40600, 17999, 40750, 41300, 40050], ["20230711", 41800, 25545, 40400, 42100, 40200], ["20230712", 44900, 61620, 41600, 45200, 41400], ["20230713", 44450, 31125, 44900, 45350, 43450], ["20230714", 44500, 17233, 44100, 44650, 42200], ["20230717", 44400, 21959, 43800, 45300, 43250], ["20230718", 46850, 142669, 44150, 48550, 43800], ["20230719", 49100, 122699, 47150, 49900, 47000], ["20230720", 49000, 68117, 48600, 49500, 45550], ["20230721", 51600, 68172, 48500, 51600, 48000], ["20230724", 49600, 51337, 51600, 52300, 49100], ["20230725", 49600, 26464, 50400, 50400, 48400], ["20230726", 47850, 35407, 49600, 49600, 46800], ["20230727", 48550, 14150, 47800, 48800, 47200], ["20230728", 50200, 39242, 48550, 51800, 47800], ["20230731", 50200, 17757, 51500, 51700, 49450], ["20230801", 55900, 92047, 49650, 56300, 49650], ["20230802", 53900, 32022, 54900, 55800, 52200], ["20230803", 51500, 45882, 53800, 54000, 50100], ["20230804", 53300, 15566, 51000, 53400, 50700], ["20230807", 53000, 14591, 54300, 54900, 51400], ["20230808", 52300, 23438, 53000, 53200, 50400], ["20230809", 54000, 24706, 52500, 54800, 51700], ["20230810", 56300, 40893, 54000, 56900, 53500], ["20230811", 57100, 27291, 55900, 57500, 54800], ["20230814", 59400, 44533, 58000, 59700, 56200], ["20230816", 59400, 55069, 58500, 60600, 57800], ["20230817", 58800, 27907, 59000, 60700, 57400], ["20230818", 57000, 73768, 58000, 59700, 56000], ["20230821", 61300, 61444, 57000, 61700, 57000], ["20230822", 63600, 51497, 61300, 63800, 60100], ["20230823", 63700, 74772, 62900, 65700, 61500], ["20230824", 70600, 157042, 64200, 71800, 63300], ["20230825", 69600, 82055, 69600, 71500, 67800], ["20230828", 69000, 151482, 69700, 74500, 64300], ["20230829", 63100, 224575, 69500, 69500, 61200], ["20230830", 66300, 244025, 63100, 67400, 59900], ["20230831", 64100, 97600, 66000, 67100, 63300], ["20230901", 59800, 156516, 63300, 64100, 57400], ["20230904", 59000, 108554, 59500, 60500, 56300], ["20230905", 62000, 154968, 58600, 64100, 57800], ["20230906", 63500, 72785, 61500, 64800, 61000], ["20230907", 64900, 115585, 63800, 67000, 63400], ["20230908", 71700, 290383, 66600, 73300, 66400], ["20230911", 74200, 199638, 73700, 78500, 72500], ["20230912", 72100, 124682, 74400, 76900, 70000], ["20230913", 67100, 118661, 71400, 71700, 66800], ["20230914", 67000, 51251, 67400, 68100, 65600], ["20230915", 62400, 121748, 66300, 68000, 62000], ["20230918", 60400, 80877, 61700, 64000, 59600], ["20230919", 59400, 95099, 59000, 60900, 57900], ["20230920", 57600, 102559, 59400, 59400, 56000], ["20230921", 56400, 60138, 55800, 57700, 55200], ["20230922", 59000, 115430, 56400, 61200, 55600], ["20230925", 60200, 41675, 59000, 60500, 57800], ["20230926", 58800, 46745, 59500, 60900, 58100], ["20230927", 60500, 25623, 58600, 60600, 58300], ["20231004", 55700, 79136, 59500, 59500, 53600], ["20231005", 56000, 27791, 55700, 57400, 54800], ["20231006", 57600, 29218, 55300, 57800, 55300], ["20231010", 56600, 33266, 57500, 57600, 54600], ["20231011", 58400, 15396, 57300, 59300, 56500], ["20231012", 56300, 42367, 59000, 60000, 55500], ["20231013", 54900, 14787, 55800, 56000, 54100], ["20231016", 50900, 76682, 53600, 54000, 50500], ["20231017", 51500, 19513, 51000, 52500, 50900], ["20231018", 49500, 38807, 51100, 51500, 48900], ["20231019", 48700, 85535, 48300, 49850, 46700], ["20231020", 45800, 74301, 46850, 47400, 44450], ["20231023", 46650, 19954, 45300, 47200, 44950], ["20231024", 47650, 26717, 46900, 48000, 44850], ["20231025", 46550, 10575, 48950, 48950, 46500], ["20231026", 46350, 13070, 44500, 47100, 44500], ["20231027", 47000, 26250, 47500, 48000, 45700], ["20231030", 48300, 9637, 47000, 48450, 46200], ["20231031", 47100, 21613, 48750, 48750, 45400], ["20231101", 48050, 11983, 47100, 49000, 46450], ["20231102", 51500, 48260, 47600, 54200, 47600], ["20231103", 54800, 49601, 51700, 55400, 50300], ["20231106", 55400, 49465, 56600, 56700, 53300], ["20231107", 53900, 25876, 56700, 56700, 52300], ["20231108", 54700, 23596, 53900, 55700, 52300], ["20231109", 52100, 23106, 54300, 54300, 51900], ["20231110", 51000, 17331, 51800, 52100, 50000], ["20231113", 47000, 50495, 51000, 51200, 46500], ["20231114", 46700, 40013, 47000, 48250, 45100], ["20231115", 48300, 27513, 47250, 51200, 47250], ["20231116", 47150, 13155, 49550, 49550, 46650], ["20231117", 47550, 20634, 47600, 48150, 45700], ["20231120", 48500, 12970, 47300, 49500, 47100], ["20231121", 51500, 27960, 50000, 51700, 48450], ["20231122", 51700, 22556, 51500, 53700, 50700], ["20231123", 51000, 12452, 52300, 52300, 50700], ["20231124", 50800, 16514, 51000, 51300, 49500], ["20231127", 50000, 43949, 50800, 50800, 47600], ["20231128", 49000, 16491, 50300, 50400, 48100], ["20231129", 49000, 17741, 49000, 50000, 48500], ["20231130", 50400, 17379, 49200, 51700, 48600], ["20231201", 51000, 38365, 50500, 52100, 50300], ["20231204", 50600, 16958, 51000, 51400, 49550], ["20231205", 50800, 14500, 49850, 51800, 49850], ["20231206", 51700, 15909, 50300, 51800, 49500], ["20231207", 52300, 19580, 51700, 54100, 50800], ["20231208", 54000, 30235, 52200, 54900, 51600], ["20231211", 53500, 13549, 55500, 55500, 53300], ["20231212", 52400, 11279, 54500, 54500, 51900], ["20231213", 49400, 61522, 51700, 52300, 48250], ["20231214", 49200, 17485, 49900, 50200, 48700], ["20231215", 47900, 40394, 49200, 49650, 47600], ["20231218", 50300, 41474, 48050, 51700, 48050], ["20231219", 51300, 20733, 50300, 52200, 50200], ["20231220", 53400, 35997, 51700, 54000, 51500], ["20231221", 54100, 35691, 53300, 54900, 52500], ["20231222", 61500, 103481, 54200, 61600, 53600], ["20231226", 61500, 61646, 62100, 63300, 60500], ["20231227", 61700, 66890, 61700, 65000, 61500], ["20231228", 65000, 57727, 61700, 65100, 60800], ["20240102", 63800, 58573, 65400, 66700, 62000], ["20240103", 63800, 33080, 62900, 64400, 61400], ["20240104", 61800, 40885, 63900, 65500, 61400], ["20240105", 62100, 38161, 61800, 63500, 60800], ["20240108", 62600, 32888, 62100, 63900, 61200], ["20240109", 64900, 55142, 64000, 65800, 62600], ["20240110", 64500, 28725, 65400, 65400, 63300], ["20240111", 67400, 94654, 65800, 69700, 63700], ["20240112", 68800, 84488, 68000, 70200, 66200], ["20240115", 64800, 322137, 69900, 72000, 60200], ["20240116", 59200, 275393, 66600, 66600, 56600], ["20240117", 56500, 112214, 58800, 59000, 54800], ["20240118", 57800, 94536, 56000, 60400, 56000], ["20240119", 55800, 45390, 58100, 59500, 55400], ["20240122", 52900, 58752, 55900, 56600, 52900], ["20240123", 52200, 51913, 53600, 54900, 51700], ["20240124", 52500, 44346, 51700, 55300, 51700], ["20240125", 51400, 42066, 51900, 53500, 50500], ["20240126", 53700, 40578, 51200, 54700, 50800], ["20240129", 51800, 25338, 53000, 53700, 50900], ["20240130", 50300, 43867, 51600, 52200, 49400], ["20240131", 49100, 30393, 50300, 50800, 48300], ["20240201", 49500, 21141, 49000, 49850, 47450], ["20240202", 49950, 37604, 48600, 51500, 48600], ["20240205", 46800, 34943, 49250, 50100, 46800], ["20240206", 43900, 78696, 46800, 47450, 43050], ["20240207", 45000, 45973, 44100, 46100, 43450], ["20240208", 44950, 14854, 44650, 45650, 44300], ["20240213", 47400, 20908, 45100, 47800, 45000], ["20240214", 50900, 258936, 46250, 54400, 46250], ["20240215", 52600, 79073, 52100, 53500, 51000], ["20240216", 50800, 67481, 53300, 54000, 49900], ["20240219", 51700, 34217, 51800, 52200, 50600], ["20240220", 53700, 64467, 51200, 54300, 51000], ["20240221", 53100, 47808, 54000, 55500, 52300], ["20240222", 55300, 47382, 53500, 55300, 52000], ["20240223", 60700, 177286, 55900, 62500, 54000], ["20240226", 60700, 60003, 61100, 62500, 60200], ["20240227", 60000, 148377, 62000, 62000, 56600], ["20240228", 13980, 3077087, 16210, 16210, 13320], ["20240229", 11890, 461939, 12850, 13400, 11580], ["20240304", 11220, 191485, 11890, 12270, 11130], ["20240305", 12400, 714195, 11010, 14360, 10870], ["20240306", 13010, 301357, 12400, 13630, 12090], ["20240307", 12280, 109697, 13030, 13080, 12280], ["20240308", 12260, 47319, 12450, 12640, 12150], ["20240311", 12090, 77281, 11960, 12900, 11960], ["20240312", 12400, 101064, 12100, 12890, 11710], ["20240313", 11950, 89268, 12620, 12650, 11820], ["20240314", 11520, 90269, 12060, 12060, 11370], ["20240315", 11050, 133179, 11550, 11610, 11050], ["20240318", 11110, 65601, 11060, 11570, 11060], ["20240319", 10620, 137656, 11060, 11320, 10440], ["20240320", 10050, 447949, 10060, 10470, 9800], ["20240321", 10380, 138647, 10050, 10520, 10020], ["20240322", 10100, 590726, 10200, 10450, 9850], ["20240325", 9720, 368218, 10040, 10100, 9500], ["20240326", 9310, 245059, 9670, 9710, 9300], ["20240327", 9110, 250011, 9310, 9310, 9040], ["20240328", 8880, 315624, 9050, 9160, 8800], ["20240329", 9170, 217877, 8810, 9320, 8670], ["20240401", 10260, 612806, 9300, 10670, 9080], ["20240402", 9400, 376380, 10180, 10200, 9390], ["20240403", 9030, 142122, 9400, 9480, 9030], ["20240404", 8940, 127375, 9030, 9400, 8940], ["20240405", 8860, 90960, 8780, 9110, 8720], ["20240408", 8610, 92875, 8900, 9060, 8610], ["20240409", 8650, 75996, 8610, 8760, 8400], ["20240411", 8910, 74563, 8650, 9140, 8500], ["20240412", 8770, 82670, 8940, 9070, 8640], ["20240415", 8610, 39460, 8660, 8690, 8540], ["20240416", 8440, 72295, 8610, 8770, 8350], ["20240417", 8290, 63602, 8440, 8720, 8250], ["20240418", 8630, 37728, 8290, 8650, 8290], ["20240419", 8650, 51233, 8640, 8680, 8310], ["20240422", 8910, 72616, 8650, 9100, 8440], ["20240423", 9180, 53877, 8910, 9240, 8910], ["20240424", 9090, 38393, 9180, 9290, 8980], ["20240425", 8840, 31751, 9090, 9220, 8810], ["20240426", 8860, 29195, 8940, 9140, 8820], ["20240429", 9030, 25622, 8860, 9080, 8860], ["20240430", 9070, 47593, 9080, 9170, 8880], ["20240502", 9010, 24915, 9080, 9170, 8840], ["20240503", 9050, 21297, 9010, 9200, 8970], ["20240507", 9040, 38728, 9050, 9230, 9030], ["20240508", 9020, 24911, 8880, 9130, 8870], ["20240509", 9170, 43733, 9030, 9260, 9000], ["20240510", 9100, 25893, 9170, 9270, 9050], ["20240513", 9050, 98176, 9100, 9360, 8950], ["20240514", 9300, 36426, 9050, 9390, 9010], ["20240516", 9670, 296856, 9300, 9920, 9300], ["20240517", 9530, 53534, 9510, 9840, 9510], ["20240520", 10250, 462175, 9540, 10450, 9540], ["20240521", 9700, 131673, 10220, 10220, 9620], ["20240522", 9730, 45216, 9670, 9870, 9480], ["20240523", 9730, 36565, 9840, 9840, 9550], ["20240524", 9500, 51787, 9470, 9700, 9450], ["20240527", 9290, 118226, 9510, 9650, 9190], ["20240528", 9580, 52017, 9260, 9740, 9180], ["20240529", 9270, 32294, 9490, 9500, 9270], ["20240530", 9240, 82233, 9210, 9370, 9030], ["20240531", 9220, 23200, 9180, 9500, 9130], ["20240603", 9340, 40747, 9230, 9350, 9140], ["20240604", 9620, 41968, 9250, 9700, 9250], ["20240605", 11320, 1264086, 9600, 11400, 9480], ["20240607", 12220, 1372826, 11950, 12450, 11340], ["20240610", 14470, 6252548, 15320, 15880, 14250], ["20240611", 14670, 1300357, 14320, 15300, 14150], ["20240612", 15500, 514355, 14950, 15820, 14950], ["20240613", 15340, 226207, 15470, 15520, 15100], ["20240614", 15370, 386445, 15800, 16430, 15370], ["20240617", 16140, 715670, 15110, 16140, 14400], ["20240618", 14300, 1129703, 16350, 16430, 13860], ["20240619", 14240, 614370, 14170, 14520, 13200], ["20240620", 14090, 330921, 14240, 14930, 13920], ["20240621", 13740, 282190, 13790, 14650, 13580], ["20240624", 13490, 268652, 13950, 14270, 13360], ["20240625", 13130, 251637, 13490, 13710, 12900], ["20240626", 14130, 727154, 13220, 14700, 13020], ["20240627", 13820, 305277, 13990, 14470, 13810], ["20240628", 14500, 1624697, 14870, 15800, 14290], ["20240701", 14320, 530734, 14750, 15110, 14050], ["20240702", 13900, 386136, 14250, 14360, 13770], ["20240703", 14850, 509709, 13900, 15000, 13620], ["20240704", 14510, 384856, 14750, 15140, 14320], ["20240705", 14110, 354017, 14400, 14700, 13850], ["20240708", 13850, 196135, 14200, 14280, 13720], ["20240709", 14610, 701148, 13800, 15100, 13720], ["20240710", 14500, 399418, 14620, 15280, 14350], ["20240711", 14380, 251161, 14510, 14980, 14290], ["20240712", 14500, 245610, 14380, 14910, 14200], ["20240715", 16900, 2159717, 14540, 16900, 14330], ["20240716", 16280, 1814884, 16520, 17900, 16030], ["20240717", 15020, 815348, 16350, 16490, 15020], ["20240718", 14130, 736582, 14600, 14700, 13770], ["20240719", 13980, 265136, 13970, 14440, 13890], ["20240722", 14350, 424424, 14200, 14830, 13700], ["20240723", 15250, 713834, 14700, 15700, 14590], ["20240724", 16200, 552556, 15170, 16300, 14810], ["20240725", 15610, 629823, 15800, 16770, 15490], ["20240726", 16600, 467926, 15500, 16600, 15500], ["20240729", 16600, 559164, 17000, 17390, 16370], ["20240730", 15870, 349414, 16420, 16730, 15540], ["20240731", 15530, 380281, 15750, 16630, 15380], ["20240801", 15960, 297839, 15610, 16340, 15610], ["20240802", 14860, 462599, 15700, 15960, 14590], ["20240805", 12570, 947328, 14150, 14490, 11990], ["20240806", 13770, 384564, 13150, 13910, 12800], ["20240807", 14610, 389692, 13710, 14940, 13500], ["20240808", 14660, 249732, 14600, 14880, 14100], ["20240809", 14600, 233801, 15000, 15130, 14350], ["20240812", 14610, 143565, 14550, 15010, 14440], ["20240813", 14310, 176953, 14510, 14660, 13950], ["20240814", 14350, 92076, 14400, 14650, 14100], ["20240816", 14680, 115221, 14430, 14820, 14340], ["20240819", 14380, 123224, 14610, 14920, 14380], ["20240820", 14770, 177798, 14450, 15070, 14400], ["20240821", 14770, 132222, 14770, 14820, 14340], ["20240822", 14850, 209099, 14800, 15580, 14550], ["20240823", 15030, 137501, 14600, 15040, 14400], ["20240826", 15190, 166008, 15030, 15510, 14950], ["20240827", 15790, 188851, 15130, 15790, 14880], ["20240828", 15180, 261577, 15740, 15740, 14920], ["20240829", 15220, 303377, 15200, 15730, 14970], ["20240830", 15280, 163561, 15110, 15410, 14870], ["20240902", 15360, 159475, 15420, 15500, 14910], ["20240903", 15150, 514805, 15500, 15940, 15150], ["20240904", 14410, 282310, 14510, 14770, 14260], ["20240905", 13730, 337767, 14600, 14760, 13420], ["20240906", 13280, 188756, 13730, 13880, 13150], ["20240909", 13490, 163044, 12850, 13680, 12830], ["20240910", 13330, 97566, 13480, 13700, 13270], ["20240911", 13540, 70975, 13320, 13970, 13320], ["20240912", 14120, 85102, 13600, 14200, 13500], ["20240913", 14280, 73613, 14120, 14300, 13920], ["20240919", 14490, 107405, 14500, 14700, 14340], ["20240920", 14530, 98753, 14490, 14740, 14370], ["20240923", 15040, 239382, 14710, 15500, 14710], ["20240924", 17200, 3079884, 15020, 17750, 15020], ["20240925", 16100, 728751, 17000, 17200, 16010], ["20240926", 17710, 5276887, 16260, 18460, 16260], ["20240927", 21350, 23001787, 18900, 22400, 18520], ["20240930", 21350, 4944081, 21400, 22700, 21200], ["20241002", 22500, 7166277, 21500, 23350, 21400], ["20241004", 22800, 4641520, 22400, 23950, 22200], ["20241007", 22700, 3423853, 22600, 23750, 21800], ["20241008", 22000, 2075748, 22800, 23400, 21850], ["20241010", 21550, 2547944, 22000, 22250, 20900], ["20241011", 21050, 8292237, 22850, 24200, 21050], ["20241014", 20250, 2034480, 20700, 21100, 19880], ["20241015", 22200, 4427921, 20050, 22300, 19670], ["20241016", 22200, 2525955, 21950, 23000, 21100], ["20241017", 20900, 1318186, 22100, 22100, 20650], ["20241018", 20850, 1174635, 21700, 22050, 20500], ["20241021", 21050, 638826, 20800, 21500, 20350], ["20241022", 20250, 739438, 20950, 21350, 20100], ["20241023", 19100, 1266403, 20000, 20250, 18950], ["20241024", 18800, 584513, 18770, 19310, 18600], ["20241025", 18800, 624030, 18850, 19540, 18670], ["20241028", 19620, 703941, 18990, 19950, 18990], ["20241029", 20600, 976578, 19400, 21000, 19250], ["20241030", 20250, 1202642, 21250, 21600, 20200], ["20241031", 20650, 4754009, 20100, 22600, 20100], ["20241101", 19460, 948565, 20050, 20300, 19300], ["20241104", 20200, 797177, 19460, 20500, 19090], ["20241105", 19550, 441472, 19920, 20100, 19400], ["20241106", 19550, 800963, 19760, 20600, 19030], ["20241107", 19500, 659151, 19550, 19830, 18650], ["20241108", 19590, 437191, 19500, 20300, 19500], ["20241111", 21600, 2029449, 19800, 21900, 19660], ["20241112", 20750, 1073840, 21600, 21850, 20500], ["20241113", 18870, 981070, 20600, 20850, 18840], ["20241114", 18210, 634269, 18700, 19260, 18090], ["20241115", 18740, 582173, 17900, 18860, 17840], ["20241118", 17970, 555430, 18400, 18660, 17820], ["20241119", 17220, 592900, 17850, 18300, 17120], ["20241120", 18370, 788473, 17360, 18910, 17310], ["20241121", 17670, 509976, 18150, 18230, 16800], ["20241122", 16470, 801466, 17500, 17710, 16150], ["20241125", 16600, 333691, 16380, 16940, 16330], ["20241126", 16540, 213963, 16640, 16850, 16240], ["20241127", 17550, 492994, 16540, 17620, 16300], ["20241128", 17270, 274083, 17550, 17740, 17070], ["20241129", 17130, 474312, 17350, 18200, 17070], ["20241202", 17610, 1265338, 17130, 18390, 16830], ["20241203", 18150, 463856, 17380, 18350, 17340], ["20241204", 17400, 393127, 17500, 18100, 17050], ["20241205", 17400, 200650, 17520, 17780, 17010], ["20241206", 16710, 371812, 17220, 17270, 16300], ["20241209", 14700, 716255, 16100, 16250, 14660], ["20241210", 16160, 388162, 14720, 16300, 14720], ["20241211", 17070, 389172, 16310, 17130, 16150], ["20241212", 17390, 259234, 16970, 17480, 16890], ["20241213", 17820, 259883, 17200, 17940, 16900], ["20241216", 18100, 281673, 18190, 18230, 17740], ["20241217", 18400, 252499, 18010, 18430, 17750], ["20241218", 17250, 301347, 18340, 18340, 17240], ["20241219", 16730, 169017, 16710, 17070, 16600], ["20241220", 16110, 188953, 16740, 17000, 16100], ["20241223", 16260, 144483, 16110, 16530, 16030], ["20241224", 16180, 134839, 16330, 16510, 16100], ["20241226", 15300, 315205, 16400, 16520, 15200], ["20241227", 15500, 206449, 15300, 15950, 15290], ["20241230", 16100, 125621, 15210, 16210, 15210], ["20250102", 16350, 177825, 16060, 16550, 15700], ["20250103", 16740, 150162, 16470, 16760, 16260], ["20250106", 16740, 151410, 16680, 16800, 16440], ["20250107", 17000, 169766, 16660, 17170, 16570], ["20250108", 16590, 151917, 16860, 17150, 16450], ["20250109", 16590, 154267, 16590, 16590, 16000], ["20250110", 16070, 171560, 16680, 16680, 15920], ["20250113", 15780, 102671, 15890, 16140, 15760], ["20250114", 15580, 197005, 15780, 16170, 15400], ["20250115", 15200, 154775, 15580, 15800, 15110], ["20250116", 15980, 155456, 15360, 16100, 15360], ["20250117", 15220, 225778, 15900, 16050, 15030], ["20250120", 15090, 150997, 15220, 15220, 14700], ["20250121", 15080, 107379, 14930, 15350, 14760], ["20250122", 15080, 119059, 15070, 15300, 15000], ["20250123", 14340, 319854, 15040, 15160, 14250], ["20250124", 14420, 174244, 14460, 14590, 14100], ["20250131", 14100, 266280, 14400, 14570, 13820], ["20250203", 13650, 259032, 13850, 14060, 13240], ["20250204", 13940, 149812, 13730, 14140, 13670], ["20250205", 14220, 120948, 14000, 14340, 13800], ["20250206", 14590, 191985, 14500, 14870, 14420], ["20250207", 14270, 152352, 14500, 14810, 14150], ["20250210", 14450, 118427, 14270, 14700, 14020], ["20250211", 14240, 112354, 14350, 14660, 14220], ["20250212", 13850, 200327, 14250, 14250, 13690], ["20250213", 13730, 80925, 13790, 13940, 13590], ["20250214", 13970, 86783, 13800, 14090, 13800], ["20250217", 14420, 96472, 13720, 14500, 13720], ["20250218", 14560, 93744, 14320, 14580, 14080], ["20250219", 13930, 147258, 14430, 14430, 13930], ["20250220", 14000, 104745, 14000, 14270, 13810], ["20250221", 14090, 73527, 13910, 14280, 13910], ["20250224", 13740, 110431, 14090, 14090, 13690], ["20250225", 14790, 668912, 13750, 15760, 13570], ["20250226", 15180, 558490, 14330, 15400, 13980], ["20250227", 14950, 135538, 15200, 15200, 14740], ["20250228", 14390, 155919, 14750, 14840, 14200], ["20250304", 16200, 1207031, 14210, 16230, 14010], ["20250305", 15620, 730516, 16350, 16690, 15310], ["20250306", 14450, 1743300, 15540, 16680, 14430], ["20250307", 13770, 364228, 14290, 14690, 13760], ["20250310", 12920, 356442, 13530, 13690, 12200], ["20250311", 12790, 146112, 12400, 12960, 12340], ["20250312", 12600, 151314, 12710, 13280, 12600], ["20250313", 13300, 206070, 12720, 13650, 12720], ["20250314", 13060, 101837, 13300, 13330, 12990], ["20250317", 13540, 201392, 13060, 13730, 12710], ["20250318", 13400, 92794, 13410, 13750, 13300], ["20250319", 13070, 91406, 13350, 13680, 13010], ["20250320", 12580, 148221, 13070, 13080, 12520], ["20250321", 12360, 152551, 12320, 12720, 12110], ["20250324", 12460, 60367, 12300, 12570, 12300], ["20250325", 12900, 168255, 12490, 13400, 12420], ["20250326", 12720, 65967, 12760, 12870, 12500], ["20250327", 12520, 59862, 12560, 12900, 12450], ["20250328", 12010, 115274, 12360, 12500, 11900], ["20250331", 11550, 123165, 11760, 11930, 11410], ["20250401", 12130, 51593, 11650, 12130, 11650], ["20250402", 11800, 50334, 12250, 12250, 11790], ["20250403", 11910, 49758, 11420, 12000, 11420], ["20250404", 11920, 56517, 11780, 12260, 11450], ["20250407", 10950, 105154, 11500, 11520, 10880], ["20250408", 11250, 101259, 11100, 11410, 11020], ["20250409", 11000, 85435, 11000, 11260, 10870], ["20250410", 12080, 98143, 11530, 12130, 11460], ["20250411", 12690, 73308, 11710, 12900, 11710], ["20250414", 13260, 95607, 12640, 13330, 12550], ["20250415", 13100, 50055, 13200, 13340, 12800], ["20250416", 12720, 55722, 12980, 13200, 12710], ["20250417", 13000, 42121, 12800, 13030, 12600], ["20250418", 13800, 154359, 13020, 14050, 12300], ["20250421", 13690, 117086, 13810, 14250, 13590], ["20250422", 13860, 86692, 13480, 13900, 13430], ["20250423", 14110, 88958, 14060, 14300, 13760], ["20250424", 15430, 440841, 14200, 15770, 14150], ["20250425", 15130, 162655, 15370, 15700, 15070], ["20250428", 14700, 110271, 15190, 15380, 14670], ["20250429", 15380, 158175, 14590, 15590, 14590], ["20250430", 14830, 76561, 15190, 15380, 14810], ["20250502", 14710, 47872, 14990, 15060, 14500], ["20250507", 14910, 48935, 14570, 14960, 14420], ["20250508", 15010, 59904, 14910, 15200, 14830], ["20250509", 15500, 292957, 14960, 15910, 14940], ["20250512", 15440, 96262, 15630, 15840, 15270], ["20250513", 15530, 65262, 15450, 15670, 15300], ["20250514", 15600, 194448, 15780, 16010, 15010], ["20250515", 15890, 106926, 15440, 15950, 15440], ["20250516", 15500, 102277, 15870, 15870, 15190], ["20250519", 15710, 78204, 15580, 15830, 15250], ["20250520", 16790, 228984, 15710, 17000, 15590], ["20250521", 16790, 168779, 17010, 17130, 15850], ["20250522", 16670, 91930, 16600, 16700, 16260], ["20250523", 16050, 126930, 16470, 16530, 15990], ["20250526", 16140, 70680, 16260, 16260, 15870], ["20250527", 16500, 86934, 16150, 16660, 15700], ["20250528", 16920, 602061, 18020, 18420, 16600], ["20250529", 16170, 145626, 16820, 17060, 15940], ["20250530", 16000, 118864, 16690, 16690, 15910], ["20250602", 16290, 85038, 16080, 16390, 16000], ["20250604", 15890, 99472, 16150, 16250, 15500], ["20250605", 15360, 145221, 15810, 15910, 15180], ["20250609", 15490, 114459, 15210, 15710, 14930], ["20250610", 15510, 147102, 15750, 15750, 15080], ["20250611", 16430, 229924, 15690, 16720, 15550], ["20250612", 16510, 67017, 16650, 16650, 16210], ["20250613", 16050, 110324, 16420, 16500, 15750], ["20250616", 16480, 113032, 16010, 16690, 15550], ["20250617", 16180, 55991, 16560, 16620, 16030], ["20250618", 16680, 179534, 16060, 17270, 16060], ["20250619", 16500, 48660, 16580, 16700, 16320], ["20250620", 16190, 63583, 16500, 16500, 16120], ["20250623", 15680, 60310, 15920, 15920, 15670], ["20250624", 15300, 123513, 15750, 15880, 15000], ["20250625", 16290, 408258, 16600, 16850, 15620], ["20250626", 15490, 222829, 16210, 16400, 15350], ["20250630", 15550, 381795, 15100, 16560, 15010], ["20250701", 15760, 141599, 15670, 15980, 15230], ["20250702", 15530, 125447, 15750, 15960, 15270], ["20250703", 15650, 78110, 15620, 15800, 15400], ["20250704", 14640, 187040, 15900, 15900, 14630], ["20250707", 14600, 77271, 14700, 14740, 14330], ["20250708", 14490, 55211, 14690, 14780, 14490], ["20250709", 14970, 60539, 14530, 15080, 14400], ["20250710", 14970, 66479, 14980, 15160, 14640], ["20250711", 14870, 31471, 15190, 15190, 14750], ["20250714", 14490, 90947, 14620, 14810, 14350], ["20250715", 14490, 51899, 14360, 14660, 14340], ["20250716", 14700, 51854, 14300, 14890, 14270], ["20250717", 14740, 51567, 14810, 14860, 14480], ["20250718", 14690, 45883, 14650, 14840, 14510], ["20250721", 14700, 52320, 14660, 14970, 14460], ["20250722", 14950, 81137, 14720, 15150, 14640], ["20250723", 15000, 52029, 15100, 15100, 14700], ["20250724", 15100, 50604, 15000, 15230, 14820], ["20250725", 15190, 55172, 14910, 15190, 14870], ["20250728", 15120, 78485, 15500, 15770, 15000], ["20250729", 15180, 36438, 15240, 15240, 14180], ["20250730", 14860, 58424, 14980, 15100, 14830], ["20250731", 14890, 34087, 15000, 15000, 14690], ["20250801", 14450, 75142, 14710, 14880, 14410], ["20250804", 14340, 30026, 14600, 14840, 14300], ["20250805", 14470, 37477, 14460, 14690, 14340], ["20250806", 14500, 1194095, 14350, 14640, 14350], ["20250807", 15950, 491169, 15060, 16330, 14960], ["20250808", 15880, 69095, 16000, 16080, 15800], ["20250811", 15590, 99911, 15900, 16000, 15510], ["20250812", 15430, 77672, 15850, 15850, 15330], ["20250813", 15410, 50414, 15450, 15550, 15280], ["20250814", 15300, 70190, 15700, 15920, 14490], ["20250818", 15150, 103264, 15420, 15500, 14840], ["20250819", 14760, 71963, 14920, 15080, 14650], ["20250820", 14600, 150062, 14660, 14750, 14100], ["20250821", 14320, 55406, 14450, 14590, 14260], ["20250822", 14280, 35128, 14300, 14550, 14240], ["20250825", 14490, 75458, 14320, 14640, 14270], ["20250826", 14300, 28180, 14600, 14600, 14240], ["20250828", 14240, 45396, 14420, 14420, 14080], ["20250829", 14100, 39831, 14160, 14410, 14060], ["20250901", 13890, 57297, 14100, 14110, 13850], ["20250902", 14000, 26068, 14070, 14070, 13780], ["20250903", 14150, 33007, 14000, 14180, 13760], ["20250904", 14180, 33029, 14020, 14290, 14020], ["20250905", 14250, 72684, 14180, 14570, 14120], ["20250908", 14780, 146601, 14420, 15240, 14350], ["20250909", 14650, 210844, 14760, 15030, 13910], ["20250910", 14500, 57530, 14650, 14970, 14360], ["20250911", 14760, 141318, 14530, 15220, 14310], ["20250912", 14670, 66346, 14900, 14900, 14610], ["20250915", 14900, 65864, 14570, 14900, 14380], ["20250916", 14620, 62014, 14900, 15000, 14560], ["20250917", 14380, 89991, 14650, 14850, 14380], ["20250918", 14050, 113842, 14600, 14700, 14000], ["20250919", 13940, 72753, 14150, 14150, 13850], ["20250922", 13800, 77862, 14040, 14040, 13660], ["20250923", 13790, 85816, 13800, 14050, 13620], ["20250924", 13470, 85879, 13850, 13850, 13300], ["20250925", 13400, 82238, 13330, 13490, 13080], ["20250926", 12930, 81684, 13400, 13400, 12800], ["20250929", 13090, 46189, 12930, 13220, 12710], ["20250930", 13680, 61713, 13120, 13800, 13050], ["20251001", 13680, 53375, 13500, 13880, 13400], ["20251002", 15890, 1260005, 13650, 16420, 13650], ["20251010", 15730, 199512, 15850, 16140, 15350], ["20251013", 16290, 222668, 15480, 16330, 15410], ["20251014", 15200, 183585, 16440, 16530, 15100], ["20251015", 15180, 128937, 15300, 15480, 14700], ["20251016", 14430, 163278, 15120, 15190, 14310], ["20251017", 14000, 124298, 14480, 14480, 13890], ["20251020", 14100, 58126, 14150, 14500, 13890], ["20251021", 13940, 80424, 14010, 14160, 13700], ["20251023", 14210, 61159, 14180, 14340, 13990], ["20251024", 13830, 80114, 14210, 14210, 13810], ["20251027", 14130, 69667, 13850, 14300, 13750], ["20251028", 14170, 113239, 14260, 14750, 14080], ["20251029", 13900, 61913, 14150, 14180, 13830], ["20251030", 13630, 60289, 13950, 14300, 13550], ["20251031", 13850, 49679, 13670, 13990, 13670], ["20251103", 13510, 96859, 13890, 13890, 13450], ["20251104", 13670, 103113, 13520, 14100, 13450], ["20251105", 13680, 88310, 13820, 13850, 13190], ["20251106", 13360, 69086, 13680, 13900, 13230], ["20251107", 13010, 93105, 13100, 13350, 12830], ["20251110", 13060, 48416, 13100, 13200, 12840], ["20251111", 12780, 71873, 12970, 13380, 12770], ["20251112", 13460, 57310, 12990, 13480, 12900], ["20251113", 13700, 97151, 13630, 14000, 13410], ["20251114", 13410, 78384, 13500, 13750, 13410], ["20251117", 13830, 101466, 13740, 13980, 13110], ["20251118", 13500, 61351, 13890, 13900, 13400], ["20251119", 13350, 82392, 13310, 13590, 12900], ["20251120", 13770, 36038, 13280, 13770, 13280], ["20251121", 13810, 55416, 13650, 13850, 13200], ["20251124", 13350, 90161, 13890, 13890, 13220], ["20251125", 13100, 46707, 13250, 13800, 13040], ["20251126", 13290, 30334, 12980, 13380, 12980], ["20251128", 14830, 326966, 14300, 15400, 14250], ["20251201", 15520, 283082, 15480, 15730, 15240], ["20251202", 15890, 135104, 15240, 15920, 15210], ["20251203", 15500, 151671, 15900, 16210, 15420], ["20251204", 15750, 100537, 15420, 16040, 15420], ["20251205", 15770, 136161, 16000, 16000, 15140], ["20251208", 15170, 130998, 15740, 15740, 15000], ["20251209", 15500, 82101, 15300, 15800, 15270], ["20251210", 15000, 336293, 15900, 16100, 14710], ["20251211", 16310, 978638, 16030, 16860, 15310], ["20251212", 14960, 654353, 16220, 16290, 14870], ["20251215", 14120, 312629, 14530, 14830, 14120], ["20251216", 13600, 325764, 13980, 14080, 13570], ["20251217", 13690, 132598, 13850, 14320, 13690], ["20251218", 13690, 106163, 13480, 13900, 13370], ["20251219", 14330, 188021, 13690, 14740, 13620], ["20251222", 14030, 100346, 14340, 14350, 13910], ["20251223", 13740, 90823, 14200, 14270, 13670], ["20251224", 13530, 86753, 13780, 13790, 13440], ["20251226", 13550, 103804, 13440, 13610, 13130], ["20251229", 13650, 80013, 13550, 13850, 13400], ["20251230", 13500, 53397, 13730, 13800, 13350], ["20260102", 13510, 112053, 13450, 14070, 13360], ["20260105", 13320, 134073, 13580, 13600, 13210], ["20260106", 13090, 170854, 13320, 13480, 12950], ["20260107", 12700, 112186, 12940, 13090, 12600], ["20260108", 13130, 65855, 12900, 13250, 12740], ["20260109", 13070, 74648, 13010, 13480, 12980], ["20260112", 12870, 85190, 13290, 13290, 12800], ["20260113", 12720, 72321, 12870, 12950, 12600], ["20260114", 12380, 107055, 12750, 12830, 12350], ["20260115", 12530, 73297, 12260, 12580, 12120], ["20260116", 12340, 112631, 12470, 12650, 12180], ["20260119", 12140, 99756, 12340, 12340, 12070], ["20260120", 12400, 69201, 12270, 12770, 12140], ["20260121", 11730, 173733, 12180, 12320, 11500], ["20260122", 11890, 80797, 11730, 11910, 11580], ["20260123", 12390, 50517, 11890, 12420, 11820], ["20260126", 13060, 99765, 12740, 13120, 12390], ["20260127", 13050, 87400, 12850, 13200, 12720], ["20260128", 13110, 123516, 13060, 13290, 12960], ["20260129", 13190, 168434, 13110, 13310, 12780], ["20260130", 13750, 313606, 13280, 14160, 13100], ["20260202", 13490, 331030, 13450, 14090, 13240], ["20260203", 13680, 137200, 13700, 14100, 13580], ["20260204", 14800, 857758, 14550, 15550, 14250], ["20260205", 14470, 203178, 14950, 15000, 14140], ["20260206", 14350, 229322, 13940, 14390, 13260], ["20260209", 14820, 191991, 14380, 14910, 14220], ["20260210", 14770, 84172, 14860, 14870, 14580], ["20260211", 14250, 632778, 15950, 16000, 13940], ["20260212", 14250, 145401, 14120, 14620, 14010], ["20260213", 14070, 137658, 14300, 14350, 13930], ["20260219", 14200, 136210, 14080, 14250, 13750], ["20260220", 13970, 124200, 14080, 14280, 13900], ["20260223", 14050, 118909, 13970, 14190, 13600], ["20260224", 14210, 87750, 14050, 14480, 14050], ["20260225", 13920, 96864, 14400, 14400, 13890], ["20260226", 13620, 141015, 13890, 13970, 13560], ["20260227", 13670, 122910, 13500, 13850, 13300], ["20260303", 12770, 176732, 13250, 13680, 12770], ["20260304", 11020, 225729, 12190, 12420, 10950], ["20260305", 12180, 99620, 12000, 12270, 11720], ["20260306", 12150, 70625, 11960, 12440, 11620], ["20260309", 11390, 106791, 11300, 11530, 10480], ["20260310", 11940, 46780, 11950, 11960, 11620], ["20260311", 11700, 100310, 11970, 12060, 11200], ["20260312", 11850, 33282, 11540, 11850, 11410], ["20260313", 11950, 38243, 11300, 12000, 11300], ["20260316", 12250, 80206, 12700, 12700, 12040], ["20260317", 12370, 59175, 12280, 12490, 12200], ["20260318", 12570, 71450, 12370, 12620, 12370], ["20260319", 12400, 35228, 12400, 12510, 12270], ["20260320", 13020, 133792, 12560, 13310, 12400], ["20260323", 12150, 99561, 12410, 12740, 12040], ["20260324", 12400, 58622, 12350, 12630, 12020], ["20260325", 12980, 76758, 12550, 12990, 12550], ["20260326", 12610, 62975, 12900, 13120, 12590], ["20260327", 12570, 26003, 12510, 12630, 12280], ["20260330", 12150, 32879, 12140, 12390, 11920], ["20260331", 11900, 44016, 12150, 12700, 11900], ["20260401", 12600, 44600, 12120, 12710, 12120], ["20260402", 12000, 74461, 12650, 12880, 11900], ["20260403", 11950, 72016, 12210, 12460, 11850], ["20260406", 11680, 50809, 12150, 12150, 11590], ["20260407", 11670, 40721, 11680, 12190, 11100], ["20260408", 12010, 96532, 12110, 12500, 11430], ["20260409", 11760, 49043, 11930, 12070, 11500], ["20260410", 11880, 33357, 11920, 11950, 11670], ["20260413", 11860, 72392, 11690, 12020, 11200], ["20260414", 12100, 56000, 12000, 12230, 11970], ["20260415", 12370, 41769, 12150, 12500, 12130], ["20260416", 12540, 42866, 12390, 12660, 12390], ["20260417", 12560, 27810, 12540, 12730, 12380], ["20260420", 12580, 34573, 12560, 12650, 12350], ["20260421", 12460, 37400, 12720, 12720, 12270], ["20260422", 12370, 34641, 12340, 12560, 12230], ["20260423", 12320, 35363, 12510, 12720, 12100], ["20260424", 12390, 61404, 12180, 12650, 11880], ["20260427", 12290, 46849, 12450, 12500, 12170], ["20260428", 12050, 74743, 12210, 12390, 12040], ["20260429", 11910, 53578, 12240, 12240, 11860], ["20260430", 11660, 59402, 12180, 12180, 11620], ["20260504", 11500, 55351, 11800, 11880, 11460], ["20260506", 11160, 56159, 11600, 11600, 11110], ["20260507", 11380, 55094, 11240, 11640, 11120], ["20260508", 11480, 35296, 11250, 11560, 11240], ["20260511", 11140, 71456, 11400, 11460, 10990], ["20260512", 11300, 51119, 11180, 11400, 10860], ["20260513", 10900, 65987, 11480, 11480, 10810], ["20260514", 10750, 52468, 10820, 11140, 10250], ["20260515", 10500, 114511, 10750, 10800, 10050], ["20260518", 10290, 89942, 10500, 10820, 9730], ["20260519", 10000, 52914, 10030, 10340, 9880], ["20260520", 9660, 58169, 9840, 10350, 9580], ["20260521", 9730, 49727, 9800, 10020, 9730], ["20260522", 10570, 62940, 9740, 10600, 9740], ["20260526", 10600, 36407, 10880, 10880, 10500], ["20260527", 10320, 52841, 10460, 11170, 10150], ["20260528", 10480, 80994, 10430, 10800, 10120], ["20260529", 10000, 85540, 10400, 10590, 9940], ["20260601", 9710, 81831, 10000, 10070, 9540], ["20260602", 9710, 62168, 9500, 9830, 8760], ["20260604", 10020, 61197, 9700, 10600, 9690], ["20260605", 9760, 34695, 10030, 10060, 9550], ["20260608", 9700, 172578, 9500, 10220, 9160], ["20260609", 10840, 164959, 9700, 11200, 9410], ["20260610", 10150, 45566, 10660, 11040, 9910], ["20260611", 10230, 41150, 9970, 10250, 9640], ["20260612", 10230, 34753, 10350, 10570, 10170], ["20260615", 9930, 40490, 10350, 10550, 9460], ["20260616", 9980, 34667, 9930, 10150, 9800], ["20260617", 10400, 82201, 10200, 10890, 9950], ["20260618", 10810, 117727, 10600, 11140, 10190], ["20260619", 9970, 65059, 10710, 10740, 9880], ["20260622", 9450, 76157, 9870, 10170, 9350], ["20260623", 9100, 76899, 9860, 10250, 8930], ["20260624", 9100, 29371, 9100, 9360, 8820], ["20260625", 9090, 31555, 9020, 9500, 8930], ["20260626", 8700, 50390, 8710, 9060, 8300], ["20260629", 9340, 37356, 8400, 9340, 8400], ["20260630", 9000, 48113, 9150, 9650, 8960], ["20260701", 9830, 70751, 8950, 10620, 8950], ["20260702", 9550, 38098, 9800, 10430, 9530], ["20260703", 9480, 52487, 9460, 9740, 8900], ["20260706", 9200, 23666, 9340, 9620, 9050], ["20260707", 9200, 22303, 9030, 9540, 8970], ["20260708", 8700, 102823, 9120, 9400, 8600], ["20260709", 8580, 52533, 8650, 9000, 8120], ["20260710", 8580, 19331, 8400, 8820, 8370], ["20260713", 8110, 40279, 8490, 8900, 8110], ["20260714", 8000, 78539, 8110, 8360, 7540], ["20260715", 8500, 24262, 7960, 8570, 7960], ["20260716", 8360, 28858, 8420, 8650, 8270], ["20260720", 8270, 51409, 8340, 8690, 7930], ["20260721", 8230, 32674, 8190, 8230, 7810], ["20260722", 8290, 26235, 8200, 8520, 8170], ["20260723", 8440, 33138, 8210, 8490, 8080], ["20260724", 8460, 21747, 8380, 8770, 8200], ["20260727", 8560, 12504, 8560, 8650, 8330], ["20260728", 8100, 16250, 8500, 8500, 7910], ["20260729", 7500, 46582, 8050, 8190, 6600], ["20260730", 7550, 32303, 7300, 7800, 7230], ["20260731", 8250, 27285, 7710, 8270, 7710], ["20260803", 8110, 17583, 8250, 8630, 8040], ["20260804", 8550, 26045, 8000, 8760, 8000], ["20260805", 8510, 17582, 9000, 9000, 8330], ["20260806", 8380, 19496, 8350, 8540, 8240], ["20260807", 8280, 7032, 8320, 8480, 8150], ["20260810", 8500, 17141, 8400, 8700, 8340], ["20260811", 8530, 11454, 8870, 8870, 8340], ["20260812", 8140, 35695, 8470, 8520, 8100], ["20260813", 8380, 59351, 8520, 8580, 8100], ["20260814", 8230, 35464, 8690, 8690, 8170], ["20260818", 7710, 45715, 8290, 8290, 7560], ["20260819", 7450, 107822, 7650, 7710, 7010], ["20260820", 7380, 36789, 7700, 7700, 7090], ["20260821", 7330, 55633, 7360, 8710, 6990], ["20260824", 7440, 13871, 7330, 7640, 7130], ["20260825", 7390, 42010, 7250, 7490, 7110], ["20260826", 7430, 9864, 7380, 7440, 7280], ["20260827", 7330, 24534, 7450, 7660, 7130], ["20260828", 7320, 5877, 7370, 7440, 7230], ["20260831", 7400, 21755, 7330, 7480, 7160], ["20260901", 7330, 43755, 7400, 7470, 7190], ["20260902", 7210, 33317, 7100, 7560, 7100], ["20260903", 7040, 62765, 7170, 7380, 6880], ["20260904", 6940, 42834, 6920, 7030, 6670], ["20260907", 7090, 34501, 7000, 7120, 6850], ["20260908", 7150, 9980, 7200, 7230, 7050], ["20260909", 7140, 8236, 7300, 7300, 7050], ["20260910", 6610, 80115, 7320, 7320, 6610], ["20260911", 6650, 18592, 6770, 6930, 6600], ["20260914", 6760, 13951, 6650, 6850, 6550], ["20260915", 6950, 16512, 6760, 6970, 6730], ["20260916", 6950, 18693, 6950, 6990, 6700], ["20260917", 6790, 20067, 6860, 6940, 6660], ["20260918", 6770, 18120, 6780, 6810, 6660], ["20260921", 6820, 20298, 6720, 6920, 6600], ["20260922", 6710, 30594, 6740, 6790, 6560], ["20260923", 6670, 16832, 6710, 6780, 6590], ["20260928", 6600, 20809, 6740, 6790, 6580], ["20260929", 6590, 20335, 6520, 6680, 6460], ["20260930", 6720, 19721, 6530, 6760, 6470], ["20261001", 6910, 41647, 6690, 7030, 6600], ["20261002", 6830, 12713, 6900, 7050, 6770], ["20261006", 6820, 14160, 6780, 6980, 6600], ["20261007", 6710, 10192, 6770, 6920, 6630], ["20261008", 6520, 32336, 6700, 6710, 6310], ["20261012", 6440, 36243, 6630, 6700, 6260], ["20261013", 6090, 46083, 6120, 6310, 5850], ["20261014", 6000, 34672, 6250, 6250, 5880], ["20261015", 5720, 38264, 5810, 5980, 5500]], "breaks": [{"date": "20240228", "prev_date": "20240227", "price_ratio": 0.233, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/4"}], "breaks_checked_from": "20210317", "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/314930.json", "page_url": "https://aikstockdata.com/s/314930", "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"}