{"schema_version": "1.0", "@type": "Dataset", "code": "336570", "name_ko": "원텍", "name": "원텍(336570) 일별 시세(종가·거래량·시가·고가·저가) 1660일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1660, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 2005, 14730, 2000, 2005, 2000], ["20200103", 2000, 29113, 2000, 2005, 1995], ["20200106", 2005, 16103, 2005, 2005, 2000], ["20200107", 2005, 14860, 2005, 2005, 2000], ["20200108", 2005, 9032, 2005, 2005, 2000], ["20200109", 2005, 10000, 2005, 2005, 2005], ["20200110", 2000, 47679, 2000, 2005, 2000], ["20200113", 2010, 7011, 2005, 2010, 2005], ["20200114", 2010, 10695, 2000, 2010, 2000], ["20200115", 2010, 0, 0, 0, 0], ["20200116", 2010, 361, 2005, 2010, 2005], ["20200117", 2005, 7504, 2005, 2010, 2005], ["20200120", 2005, 7003, 2000, 2010, 2000], ["20200121", 2010, 33010, 2010, 2010, 2005], ["20200122", 2010, 11, 2005, 2010, 2005], ["20200123", 2010, 3526, 2005, 2010, 2000], ["20200128", 2005, 1583, 2005, 2010, 2000], ["20200129", 2005, 5100, 2005, 2005, 2005], ["20200130", 2005, 449, 2000, 2005, 2000], ["20200131", 2005, 21500, 2005, 2005, 2005], ["20200203", 2005, 15011, 2005, 2005, 2000], ["20200204", 2005, 0, 0, 0, 0], ["20200205", 2005, 14262, 2000, 2005, 2000], ["20200206", 2010, 23000, 2005, 2010, 2000], ["20200207", 2010, 3002, 2005, 2010, 2005], ["20200210", 2010, 1499, 2005, 2010, 2005], ["20200211", 2010, 22, 2005, 2010, 2005], ["20200212", 2010, 0, 0, 0, 0], ["20200213", 2010, 10011, 2010, 2010, 2005], ["20200214", 2005, 79423, 2005, 2010, 2005], ["20200217", 2010, 156241, 2010, 2010, 2010], ["20200218", 2010, 39743, 2010, 2010, 2010], ["20200219", 2010, 76874, 2010, 2015, 2005], ["20200220", 2010, 13002, 2010, 2015, 2010], ["20200221", 2005, 40884, 2010, 2015, 2005], ["20200224", 2010, 2, 2010, 2010, 2010], ["20200225", 2010, 48738, 2005, 2015, 2005], ["20200226", 2010, 52, 2000, 2010, 2000], ["20200227", 2010, 10504, 2005, 2010, 2005], ["20200228", 2010, 39938, 2015, 2015, 2005], ["20200302", 2015, 9614, 2020, 2020, 2005], ["20200303", 2015, 21413, 2010, 2015, 2000], ["20200304", 2015, 5050, 2010, 2015, 2010], ["20200305", 2015, 2002, 2010, 2015, 2010], ["20200306", 2015, 15, 2005, 2015, 2005], ["20200309", 2015, 10011, 2010, 2015, 2010], ["20200310", 2010, 11, 2010, 2010, 2010], ["20200311", 2010, 20014, 2015, 2015, 2005], ["20200312", 2010, 6469, 2000, 2010, 2000], ["20200313", 2010, 9101, 2000, 2010, 1990], ["20200316", 2010, 0, 0, 0, 0], ["20200317", 2005, 15400, 2000, 2005, 2000], ["20200318", 2000, 11004, 2010, 2010, 2000], ["20200319", 1995, 29903, 1995, 2000, 1970], ["20200320", 1995, 551, 2000, 2000, 1995], ["20200323", 1995, 27, 1980, 1995, 1980], ["20200324", 1995, 0, 0, 0, 0], ["20200325", 1995, 11003, 2000, 2000, 1985], ["20200326", 1995, 35002, 2000, 2000, 1995], ["20200327", 1995, 10135, 1995, 1995, 1990], ["20200330", 1990, 18192, 1975, 1995, 1975], ["20200331", 1995, 23, 1995, 1995, 1985], ["20200401", 1995, 10001, 1980, 1995, 1980], ["20200402", 1985, 14005, 1975, 1985, 1970], ["20200403", 1995, 9782, 1995, 1995, 1980], ["20200406", 1990, 8007, 1975, 1990, 1975], ["20200407", 1990, 81, 1985, 1990, 1985], ["20200408", 1990, 1500, 1990, 1990, 1990], ["20200409", 1990, 3530, 1990, 1990, 1990], ["20200410", 1985, 1033, 1980, 1990, 1980], ["20200413", 1985, 1112, 1995, 1995, 1980], ["20200414", 1995, 8022, 1985, 1995, 1975], ["20200416", 1995, 2032, 1985, 1995, 1980], ["20200417", 1995, 2240, 1980, 1995, 1980], ["20200420", 2000, 25840, 1985, 2000, 1985], ["20200421", 2000, 401, 1985, 2000, 1985], ["20200422", 2000, 2001, 1995, 2000, 1995], ["20200423", 2000, 19799, 1990, 2000, 1980], ["20200424", 2000, 0, 0, 0, 0], ["20200427", 2000, 29385, 1985, 2000, 1980], ["20200428", 2000, 42, 1985, 2000, 1985], ["20200429", 2000, 0, 0, 0, 0], ["20200504", 1995, 1224, 1985, 2000, 1985], ["20200506", 2000, 101, 1995, 2000, 1995], ["20200507", 1995, 11731, 1985, 2005, 1985], ["20200508", 2000, 2691, 2000, 2005, 1995], ["20200511", 2000, 0, 0, 0, 0], ["20200512", 1995, 1002, 1990, 2005, 1990], ["20200513", 2005, 5301, 1990, 2010, 1990], ["20200514", 2005, 2020, 1995, 2005, 1995], ["20200515", 2005, 1012, 1995, 2005, 1995], ["20200518", 2000, 1254, 1995, 2005, 1990], ["20200519", 2005, 6016, 2000, 2005, 1995], ["20200520", 2000, 3001, 2000, 2005, 2000], ["20200521", 2005, 1212, 2000, 2005, 2000], ["20200522", 2005, 714, 1995, 2005, 1995], ["20200525", 1995, 1875, 1995, 2005, 1995], ["20200526", 2000, 6500, 2000, 2000, 2000], ["20200527", 2000, 26, 2000, 2000, 2000], ["20200528", 2000, 106, 2000, 2000, 1995], ["20200529", 2000, 4, 2000, 2000, 2000], ["20200601", 2000, 5477, 2000, 2000, 1995], ["20200602", 2000, 2152, 2000, 2000, 1995], ["20200603", 2000, 12, 1990, 2000, 1990], ["20200604", 2000, 2012, 1995, 2000, 1995], ["20200605", 2000, 5653, 1995, 2000, 1995], ["20200608", 2000, 5102, 1995, 2000, 1995], ["20200609", 2000, 5112, 1995, 2000, 1995], ["20200610", 2000, 10630, 2000, 2005, 2000], ["20200611", 2000, 18927, 2000, 2000, 2000], ["20200612", 2005, 15307, 2000, 2005, 2000], ["20200615", 2005, 8307, 2000, 2005, 2000], ["20200616", 2005, 17354, 2000, 2005, 2000], ["20200617", 2005, 15021, 2000, 2005, 2000], ["20200618", 2000, 12949, 2000, 2005, 1995], ["20200619", 2005, 16751, 2000, 2005, 2000], ["20200622", 1995, 39573, 1995, 2005, 1990], ["20200623", 2000, 29670, 1995, 2000, 1990], ["20200624", 2000, 7269, 1995, 2000, 1990], ["20200625", 2000, 7696, 1995, 2000, 1995], ["20200626", 2005, 16775, 1995, 2005, 1995], ["20200629", 2000, 2000, 2000, 2000, 2000], ["20200630", 2005, 6611, 1995, 2005, 1995], ["20200701", 2005, 35487, 2000, 2005, 1990], ["20200702", 2005, 17010, 1995, 2005, 1990], ["20200703", 2005, 6755, 2000, 2005, 2000], ["20200706", 2005, 9311, 2000, 2005, 1995], ["20200707", 2000, 25353, 1995, 2000, 1990], ["20200708", 2000, 1521, 1995, 2000, 1995], ["20200709", 2000, 12333, 2000, 2000, 1995], ["20200710", 2000, 98, 2000, 2000, 2000], ["20200713", 2000, 532, 1995, 2000, 1995], ["20200714", 2000, 4204, 2000, 2000, 1995], ["20200715", 2000, 7102, 1995, 2000, 1995], ["20200716", 2000, 12391, 1995, 2000, 1985], ["20200717", 2000, 6, 2000, 2000, 2000], ["20200720", 2000, 5500, 2000, 2000, 2000], ["20200721", 2000, 120, 2000, 2000, 2000], ["20200722", 1990, 9907, 1995, 2000, 1985], ["20200723", 1995, 702, 2000, 2000, 1995], ["20200724", 1995, 19160, 2000, 2000, 1995], ["20200727", 2000, 1501, 2000, 2000, 1990], ["20200728", 2000, 101, 1995, 2000, 1995], ["20200729", 2000, 15511, 1995, 2000, 1985], ["20200730", 2000, 202, 1995, 2000, 1995], ["20200731", 2000, 6931, 1990, 2000, 1990], ["20200803", 2000, 9311, 1990, 2000, 1990], ["20200804", 1995, 8415, 2000, 2000, 1990], ["20200805", 2000, 86, 1990, 2000, 1990], ["20200806", 1995, 13325, 2000, 2000, 1990], ["20200807", 1995, 4001, 2000, 2000, 1995], ["20200810", 2000, 10001, 2000, 2000, 2000], ["20200811", 2000, 0, 0, 0, 0], ["20200812", 2000, 3000, 2000, 2000, 2000], ["20200813", 2000, 11135, 1990, 2000, 1990], ["20200814", 2000, 11, 1995, 2000, 1995], ["20200818", 2000, 0, 0, 0, 0], ["20200819", 2000, 19, 2000, 2000, 2000], ["20200820", 2000, 7909, 2000, 2000, 1995], ["20200821", 2000, 11804, 1990, 2000, 1985], ["20200824", 1990, 3500, 1985, 1990, 1985], ["20200825", 1995, 4117, 1995, 1995, 1995], ["20200826", 1990, 65, 1995, 1995, 1990], ["20200827", 2000, 54, 2000, 2000, 1990], ["20200828", 2000, 6082, 1990, 2000, 1985], ["20200831", 2000, 50, 2000, 2000, 2000], ["20200901", 2000, 4, 1990, 2000, 1990], ["20200902", 2000, 3000, 2000, 2000, 2000], ["20200903", 2000, 0, 0, 0, 0], ["20200904", 2015, 17698, 1990, 2015, 1990], ["20200907", 2015, 21204, 2010, 2045, 2005], ["20200908", 2000, 26653, 2000, 2030, 2000], ["20200909", 2005, 14840, 2000, 2015, 2000], ["20200910", 2005, 10, 2005, 2005, 2005], ["20200911", 2005, 6300, 2005, 2005, 2005], ["20200914", 2020, 1311, 2020, 2020, 2005], ["20200915", 2020, 1501, 2020, 2020, 2015], ["20200916", 2020, 1122, 2005, 2020, 2005], ["20200917", 2010, 10174, 2020, 2020, 2000], ["20200918", 2010, 10669, 2000, 2010, 2000], ["20200921", 2015, 7763, 2020, 2020, 2010], ["20200922", 2020, 252, 2020, 2020, 2000], ["20200923", 2010, 11126, 2020, 2020, 2005], ["20200924", 2015, 1007, 2020, 2020, 2000], ["20200925", 2010, 0, 0, 0, 0], ["20200928", 2015, 396, 2020, 2020, 2005], ["20200929", 2020, 15439, 2005, 2020, 2000], ["20201005", 2020, 6, 2020, 2020, 2020], ["20201006", 2005, 202, 2005, 2005, 2005], ["20201007", 2010, 66683, 2000, 2010, 1995], ["20201008", 2000, 34922, 1995, 2010, 1995], ["20201012", 2005, 953, 2000, 2005, 2000], ["20201013", 2015, 6512, 2010, 2020, 2010], ["20201014", 2025, 8496, 2020, 2025, 2015], ["20201015", 2025, 1010, 2015, 2025, 2015], ["20201016", 2025, 23416, 2020, 2035, 2020], ["20201019", 2025, 8607, 2025, 2030, 2025], ["20201020", 2030, 15188, 2000, 2030, 2000], ["20201021", 2030, 0, 0, 0, 0], ["20201022", 2030, 1091, 2005, 2030, 2005], ["20201023", 2030, 0, 0, 0, 0], ["20201026", 2025, 0, 0, 0, 0], ["20201027", 2025, 1, 2025, 2025, 2025], ["20201028", 2020, 18330, 2005, 2020, 2005], ["20201029", 2025, 1601, 2000, 2025, 2000], ["20201030", 2025, 1501, 2000, 2025, 2000], ["20201102", 2020, 20002, 2005, 2025, 2005], ["20201103", 2020, 11, 2020, 2020, 2020], ["20201104", 2025, 3190, 2010, 2025, 2005], ["20201105", 2020, 9004, 2005, 2020, 2005], ["20201106", 2025, 2701, 2010, 2025, 2010], ["20201109", 2015, 10649, 2015, 2015, 2015], ["20201110", 2015, 0, 0, 0, 0], ["20201111", 2015, 2722, 2015, 2015, 2015], ["20201112", 2015, 6610, 2015, 2015, 2005], ["20201113", 2015, 2432, 2015, 2025, 2010], ["20201116", 2015, 5001, 2005, 2015, 2005], ["20201117", 2020, 7327, 2015, 2025, 2010], ["20201118", 2015, 15824, 2010, 2020, 2010], ["20201119", 2015, 1001, 2015, 2020, 2015], ["20201120", 2020, 3483, 2015, 2020, 2015], ["20201123", 2020, 10904, 2020, 2020, 2010], ["20201124", 2020, 1802, 2020, 2020, 2005], ["20201125", 2020, 2400, 2020, 2020, 2020], ["20201126", 2020, 356, 2015, 2020, 2015], ["20201127", 2030, 12399, 2020, 2035, 2010], ["20201130", 2035, 4209, 2030, 2035, 2025], ["20201201", 2035, 15101, 2035, 2035, 2000], ["20201202", 2035, 3282, 2035, 2035, 2020], ["20201203", 2035, 436, 2050, 2050, 2025], ["20201204", 2030, 13406, 2050, 2050, 2025], ["20201207", 2030, 5515, 2020, 2035, 2020], ["20201208", 2030, 20011, 2020, 2050, 2005], ["20201209", 2040, 157, 2050, 2050, 2040], ["20201210", 2040, 31838, 2015, 2040, 2015], ["20201211", 2045, 6033, 2015, 2045, 2015], ["20201214", 2050, 36480, 2045, 2055, 2045], ["20201215", 2060, 53058, 2060, 2060, 2050], ["20201216", 2070, 13465, 2060, 2075, 2060], ["20201217", 2085, 4078, 2070, 2085, 2050], ["20201218", 2095, 19281, 2075, 2095, 2075], ["20201221", 2110, 19054, 2095, 2115, 2075], ["20201222", 2090, 25361, 2100, 2100, 2075], ["20201223", 2075, 5674, 2100, 2115, 2060], ["20201224", 2085, 9874, 2075, 2085, 2060], ["20201228", 2080, 6493, 2095, 2095, 2060], ["20201229", 2095, 12695, 2085, 2100, 2075], ["20201230", 2095, 7832, 2110, 2110, 2070], ["20210104", 2085, 3753, 2070, 2090, 2070], ["20210105", 2070, 32005, 2070, 2095, 2060], ["20210106", 2065, 505, 2060, 2105, 2060], ["20210107", 2075, 35302, 2065, 2080, 2045], ["20210108", 2085, 10606, 2045, 2085, 2045], ["20210111", 2060, 3606, 2080, 2080, 2045], ["20210112", 2060, 1039, 2035, 2070, 2035], ["20210113", 2065, 4129, 2045, 2065, 2045], ["20210114", 2065, 125, 2065, 2065, 2055], ["20210115", 2070, 4382, 2070, 2070, 2050], ["20210118", 2075, 4336, 2060, 2075, 2060], ["20210119", 2065, 671, 2060, 2080, 2060], ["20210120", 2070, 5968, 2065, 2070, 2050], ["20210121", 2075, 6186, 2060, 2075, 2060], ["20210122", 2075, 11322, 2060, 2075, 2060], ["20210125", 2075, 1417, 2065, 2075, 2060], ["20210126", 2080, 7355, 2075, 2080, 2075], ["20210127", 2075, 1822, 2075, 2075, 2075], ["20210128", 2075, 13840, 2080, 2080, 2070], ["20210129", 2075, 8001, 2075, 2080, 2060], ["20210201", 2075, 24888, 2075, 2075, 2060], ["20210202", 2075, 12925, 2075, 2075, 2060], ["20210203", 2075, 601, 2075, 2075, 2075], ["20210204", 2075, 10765, 2070, 2075, 2070], ["20210205", 2075, 1908, 2070, 2075, 2065], ["20210208", 2080, 10792, 2060, 2085, 2060], ["20210209", 2070, 1648, 2070, 2080, 2070], ["20210210", 2075, 865, 2120, 2120, 2070], ["20210215", 2080, 1007, 2080, 2080, 2070], ["20210216", 2080, 210, 2080, 2080, 2080], ["20210217", 2090, 5552, 2120, 2120, 2065], ["20210218", 2100, 17020, 2090, 2120, 2060], ["20210219", 2105, 9728, 2110, 2140, 2075], ["20210222", 2105, 3350, 2135, 2135, 2070], ["20210223", 2095, 151, 2095, 2095, 2095], ["20210224", 2095, 3, 2095, 2095, 2070], ["20210225", 2105, 1, 2105, 2105, 2105], ["20210226", 2095, 10002, 2095, 2095, 2075], ["20210302", 2080, 5060, 2115, 2115, 2060], ["20210303", 2085, 2607, 2100, 2100, 2070], ["20210304", 2085, 3688, 2090, 2090, 2070], ["20210305", 2090, 15, 2105, 2105, 2090], ["20210308", 2110, 1, 2110, 2110, 2110], ["20210309", 2095, 702, 2100, 2100, 2065], ["20210310", 2090, 5086, 2105, 2105, 2065], ["20210311", 2095, 3208, 2095, 2095, 2070], ["20210312", 2090, 419, 2095, 2095, 2090], ["20210315", 2095, 5565, 2105, 2105, 2090], ["20210316", 2090, 2134, 2085, 2095, 2080], ["20210317", 2105, 3687, 2105, 2105, 2095], ["20210318", 2105, 708, 2135, 2135, 2095], ["20210319", 2100, 18, 2100, 2100, 2080], ["20210322", 2095, 2834, 2095, 2095, 2085], ["20210323", 2095, 1922, 2075, 2095, 2075], ["20210324", 2080, 6021, 2100, 2100, 2080], ["20210325", 2080, 1904, 2095, 2095, 2070], ["20210326", 2080, 15084, 2095, 2095, 2060], ["20210329", 2085, 778, 2095, 2095, 2080], ["20210330", 2090, 68, 2095, 2095, 2080], ["20210331", 2090, 4292, 2095, 2095, 2080], ["20210401", 2100, 6, 2100, 2100, 2100], ["20210402", 2095, 12, 2100, 2100, 2080], ["20210405", 2085, 1606, 2100, 2100, 2085], ["20210406", 2095, 799, 2080, 2095, 2080], ["20210407", 2100, 11003, 2100, 2100, 2080], ["20210408", 2095, 101, 2090, 2095, 2090], ["20210409", 2110, 4591, 2090, 2115, 2085], ["20210412", 2100, 120, 2095, 2110, 2095], ["20210413", 2110, 3661, 2100, 2115, 2100], ["20210414", 2105, 1993, 2110, 2110, 2100], ["20210415", 2120, 79, 2100, 2130, 2100], ["20210416", 2125, 60, 2135, 2135, 2125], ["20210419", 2125, 122, 2135, 2135, 2125], ["20210420", 2120, 622, 2120, 2120, 2115], ["20210421", 2110, 527, 2115, 2115, 2100], ["20210422", 2115, 2114, 2110, 2115, 2105], ["20210423", 2110, 5853, 2120, 2120, 2090], ["20210426", 2120, 361, 2120, 2120, 2105], ["20210427", 2130, 111, 2125, 2130, 2125], ["20210428", 2135, 1936, 2130, 2135, 2120], ["20210429", 2135, 50, 2135, 2135, 2135], ["20210430", 2135, 3213, 2135, 2140, 2120], ["20210503", 2155, 1830, 2140, 2175, 2130], ["20210504", 2150, 509, 2170, 2170, 2145], ["20210506", 2140, 8608, 2145, 2150, 2135], ["20210507", 2140, 1000, 2125, 2140, 2125], ["20210510", 2155, 9090, 2135, 2160, 2120], ["20210511", 2105, 11147, 2155, 2155, 2100], ["20210512", 2145, 8363, 2105, 2145, 2100], ["20210513", 2140, 505, 2145, 2145, 2110], ["20210514", 2140, 14, 2140, 2140, 2115], ["20210517", 2145, 515, 2145, 2150, 2120], ["20210518", 2150, 233, 2150, 2150, 2150], ["20210520", 2145, 1987, 2130, 2145, 2120], ["20210521", 2145, 1700, 2125, 2150, 2125], ["20210524", 2140, 3182, 2150, 2150, 2125], ["20210525", 2140, 373, 2140, 2150, 2125], ["20210526", 2150, 12789, 2150, 2190, 2135], ["20210527", 2180, 26235, 2175, 2180, 2150], ["20210528", 2200, 42797, 2200, 2240, 2175], ["20210531", 2350, 409936, 2200, 2350, 2200], ["20210601", 2185, 1158441, 2495, 2680, 2100], ["20210602", 2155, 107744, 2185, 2190, 2135], ["20210603", 2155, 50729, 2195, 2195, 2140], ["20210604", 2150, 36743, 2140, 2155, 2120], ["20210607", 2120, 44541, 2145, 2145, 2115], ["20210608", 2120, 21425, 2140, 2140, 2105], ["20210609", 2125, 62098, 2120, 2130, 2090], ["20210610", 2135, 29451, 2125, 2140, 2110], ["20210611", 2145, 13864, 2140, 2145, 2130], ["20210614", 2150, 5155, 2150, 2150, 2125], ["20210615", 2150, 5912, 2125, 2155, 2125], ["20210616", 2140, 28074, 2150, 2150, 2120], ["20210617", 2145, 4859, 2150, 2150, 2120], ["20210618", 2150, 11799, 2145, 2175, 2145], ["20210621", 2170, 6045, 2180, 2180, 2150], ["20210622", 2175, 36949, 2150, 2185, 2135], ["20210623", 2155, 13696, 2175, 2175, 2140], ["20210624", 2210, 41476, 2170, 2225, 2150], ["20210625", 2170, 33260, 2210, 2210, 2165], ["20210628", 2175, 8550, 2190, 2205, 2150], ["20210629", 2165, 10700, 2195, 2195, 2155], ["20210630", 2165, 13055, 2185, 2185, 2150], ["20210701", 2170, 1329, 2185, 2185, 2155], ["20210702", 2180, 4386, 2195, 2195, 2160], ["20210705", 2220, 24325, 2195, 2220, 2170], ["20210706", 2210, 10325, 2220, 2230, 2190], ["20210707", 2205, 26790, 2230, 2230, 2200], ["20210708", 2200, 11603, 2230, 2230, 2195], ["20210709", 2190, 13494, 2285, 2285, 2150], ["20210712", 2200, 34037, 2260, 2260, 2180], ["20210713", 2215, 26741, 2225, 2225, 2190], ["20210714", 2230, 30885, 2225, 2230, 2200], ["20210715", 2230, 19361, 2255, 2255, 2225], ["20210716", 2245, 17056, 2230, 2280, 2230], ["20210719", 2270, 100478, 2280, 2355, 2245], ["20210720", 2260, 10932, 2245, 2305, 2245], ["20210721", 2285, 345942, 2320, 2450, 2275], ["20210722", 2285, 28883, 2325, 2325, 2275], ["20210723", 2290, 6072, 2325, 2325, 2280], ["20210726", 2320, 23228, 2335, 2335, 2295], ["20210727", 2330, 37327, 2325, 2330, 2315], ["20210728", 2285, 51069, 2330, 2330, 2275], ["20210729", 2300, 9512, 2270, 2310, 2270], ["20210730", 2340, 22645, 2300, 2340, 2290], ["20210802", 2330, 40444, 2340, 2350, 2300], ["20210803", 2335, 41575, 2340, 2350, 2330], ["20210804", 2410, 241430, 2350, 2500, 2350], ["20210805", 2380, 43549, 2410, 2420, 2370], ["20210806", 2385, 46184, 2415, 2415, 2360], ["20210809", 2400, 42578, 2385, 2445, 2380], ["20210810", 2395, 21013, 2435, 2440, 2380], ["20210811", 2400, 38075, 2420, 2420, 2400], ["20210812", 2385, 29326, 2425, 2425, 2380], ["20210813", 2395, 19579, 2400, 2410, 2370], ["20210817", 2400, 19808, 2425, 2425, 2370], ["20210818", 2400, 19463, 2420, 2420, 2390], ["20210819", 2390, 59969, 2400, 2480, 2390], ["20210820", 2415, 13712, 2425, 2430, 2370], ["20210823", 2425, 31736, 2420, 2470, 2375], ["20210824", 2455, 49634, 2450, 2460, 2435], ["20210825", 2495, 43428, 2470, 2520, 2450], ["20210826", 2455, 78042, 2505, 2535, 2455], ["20210827", 2480, 21180, 2500, 2510, 2450], ["20210830", 2490, 5337, 2520, 2520, 2470], ["20210831", 2440, 29146, 2495, 2495, 2430], ["20210901", 2445, 42660, 2420, 2465, 2400], ["20210902", 2450, 1595, 2440, 2475, 2435], ["20210903", 2420, 85942, 2475, 2475, 2385], ["20210906", 2430, 16291, 2445, 2445, 2405], ["20210907", 2435, 63154, 2430, 2470, 2405], ["20210908", 2425, 22821, 2445, 2445, 2380], ["20210909", 2425, 42807, 2385, 2445, 2385], ["20210910", 2425, 5840, 2430, 2430, 2405], ["20210913", 2380, 62028, 2390, 2410, 2325], ["20210914", 2325, 33000, 2380, 2380, 2295], ["20210915", 2245, 345361, 2325, 2425, 2200], ["20210916", 2305, 42197, 2240, 2305, 2240], ["20210917", 2280, 335146, 2245, 2380, 2245], ["20210923", 2315, 31620, 2280, 2375, 2245], ["20210924", 2300, 16988, 2335, 2335, 2265], ["20210927", 2280, 68997, 2300, 2340, 2265], ["20210928", 2285, 31192, 2270, 2295, 2270], ["20210929", 2275, 29194, 2285, 2300, 2270], ["20210930", 2285, 14452, 2270, 2290, 2265], ["20211001", 2310, 43401, 2285, 2315, 2280], ["20211005", 2280, 56027, 2310, 2310, 2265], ["20211006", 2280, 34277, 2275, 2300, 2265], ["20211007", 2320, 36808, 2300, 2335, 2300], ["20211008", 2350, 76924, 2340, 2350, 2300], ["20211012", 2445, 295425, 2350, 2490, 2335], ["20211013", 2675, 1241958, 2500, 2770, 2450], ["20211014", 2675, 78, 0, 0, 0], ["20211015", 2675, 0, 0, 0, 0], ["20211018", 2675, 0, 0, 0, 0], ["20211019", 2675, 0, 0, 0, 0], ["20211020", 2675, 0, 0, 0, 0], ["20211021", 2675, 0, 0, 0, 0], ["20211022", 2675, 0, 0, 0, 0], ["20211025", 2675, 0, 0, 0, 0], ["20211026", 2675, 0, 0, 0, 0], ["20211027", 2675, 0, 0, 0, 0], ["20211028", 2675, 0, 0, 0, 0], ["20211029", 2675, 0, 0, 0, 0], ["20211101", 2675, 0, 0, 0, 0], ["20211102", 2675, 0, 0, 0, 0], ["20211103", 2675, 0, 0, 0, 0], ["20211104", 2675, 0, 0, 0, 0], ["20211105", 2675, 0, 0, 0, 0], ["20211108", 2675, 0, 0, 0, 0], ["20211109", 2675, 0, 0, 0, 0], ["20211110", 2675, 0, 0, 0, 0], ["20211111", 2675, 0, 0, 0, 0], ["20211112", 2675, 0, 0, 0, 0], ["20211115", 2675, 0, 0, 0, 0], ["20211116", 2675, 0, 0, 0, 0], ["20211117", 2675, 0, 0, 0, 0], ["20211118", 2675, 0, 0, 0, 0], ["20211119", 2675, 0, 0, 0, 0], ["20211122", 2675, 0, 0, 0, 0], ["20211123", 2675, 0, 0, 0, 0], ["20211124", 2675, 0, 0, 0, 0], ["20211125", 2675, 0, 0, 0, 0], ["20211126", 2675, 0, 0, 0, 0], ["20211129", 2675, 0, 0, 0, 0], ["20211130", 2675, 0, 0, 0, 0], ["20211201", 2675, 0, 0, 0, 0], ["20211202", 2675, 0, 0, 0, 0], ["20211203", 2675, 0, 0, 0, 0], ["20211206", 2675, 0, 0, 0, 0], ["20211207", 2675, 0, 0, 0, 0], ["20211208", 2675, 0, 0, 0, 0], ["20211209", 2675, 0, 0, 0, 0], ["20211210", 2675, 0, 0, 0, 0], ["20211213", 2675, 0, 0, 0, 0], ["20211214", 2675, 0, 0, 0, 0], ["20211215", 2675, 0, 0, 0, 0], ["20211216", 2675, 0, 0, 0, 0], ["20211217", 2675, 0, 0, 0, 0], ["20211220", 2675, 0, 0, 0, 0], ["20211221", 2675, 0, 0, 0, 0], ["20211222", 2675, 0, 0, 0, 0], ["20211223", 2675, 0, 0, 0, 0], ["20211224", 2675, 0, 0, 0, 0], ["20211227", 2675, 0, 0, 0, 0], ["20211228", 2675, 0, 0, 0, 0], ["20211229", 2675, 0, 0, 0, 0], ["20211230", 2675, 0, 0, 0, 0], ["20220103", 2675, 0, 0, 0, 0], ["20220104", 2675, 0, 0, 0, 0], ["20220105", 2675, 0, 0, 0, 0], ["20220106", 2675, 0, 0, 0, 0], ["20220107", 2675, 0, 0, 0, 0], ["20220110", 2675, 0, 0, 0, 0], ["20220111", 2675, 0, 0, 0, 0], ["20220112", 2675, 0, 0, 0, 0], ["20220113", 2675, 0, 0, 0, 0], ["20220114", 2675, 0, 0, 0, 0], ["20220117", 2675, 0, 0, 0, 0], ["20220118", 2675, 0, 0, 0, 0], ["20220119", 2675, 0, 0, 0, 0], ["20220120", 2675, 0, 0, 0, 0], ["20220121", 2675, 0, 0, 0, 0], ["20220124", 2675, 0, 0, 0, 0], ["20220125", 2675, 0, 0, 0, 0], ["20220126", 2675, 0, 0, 0, 0], ["20220127", 2675, 0, 0, 0, 0], ["20220128", 2675, 0, 0, 0, 0], ["20220203", 2675, 0, 0, 0, 0], ["20220204", 2675, 0, 0, 0, 0], ["20220207", 2675, 0, 0, 0, 0], ["20220208", 2675, 0, 0, 0, 0], ["20220209", 2675, 0, 0, 0, 0], ["20220210", 2675, 0, 0, 0, 0], ["20220211", 2675, 0, 0, 0, 0], ["20220214", 2675, 0, 0, 0, 0], ["20220215", 2675, 0, 0, 0, 0], ["20220216", 2675, 0, 0, 0, 0], ["20220217", 2675, 0, 0, 0, 0], ["20220218", 2675, 0, 0, 0, 0], ["20220221", 2675, 0, 0, 0, 0], ["20220222", 2675, 0, 0, 0, 0], ["20220223", 2675, 0, 0, 0, 0], ["20220224", 2675, 0, 0, 0, 0], ["20220225", 2675, 0, 0, 0, 0], ["20220228", 2675, 0, 0, 0, 0], ["20220302", 2675, 0, 0, 0, 0], ["20220303", 2675, 0, 0, 0, 0], ["20220304", 2675, 0, 0, 0, 0], ["20220307", 2675, 0, 0, 0, 0], ["20220308", 2675, 0, 0, 0, 0], ["20220310", 2675, 0, 0, 0, 0], ["20220311", 2675, 0, 0, 0, 0], ["20220314", 2675, 0, 0, 0, 0], ["20220315", 2675, 0, 0, 0, 0], ["20220316", 2675, 0, 0, 0, 0], ["20220317", 2675, 0, 0, 0, 0], ["20220318", 2675, 0, 0, 0, 0], ["20220321", 2675, 0, 0, 0, 0], ["20220322", 2675, 0, 0, 0, 0], ["20220323", 2675, 0, 0, 0, 0], ["20220324", 2675, 0, 0, 0, 0], ["20220325", 2675, 0, 0, 0, 0], ["20220328", 2675, 0, 0, 0, 0], ["20220329", 2675, 0, 0, 0, 0], ["20220330", 2675, 0, 0, 0, 0], ["20220331", 2675, 0, 0, 0, 0], ["20220401", 4580, 10424367, 3525, 4580, 3525], ["20220404", 4370, 2995020, 4450, 4825, 4305], ["20220405", 4275, 665076, 4305, 4440, 4075], ["20220406", 4660, 4364023, 4245, 4960, 4150], ["20220407", 4620, 999095, 4700, 4920, 4535], ["20220408", 4575, 331948, 4660, 4790, 4540], ["20220411", 4710, 1476271, 4530, 5100, 4490], ["20220412", 5010, 2590605, 4800, 5350, 4690], ["20220413", 5020, 346707, 5010, 5130, 4865], ["20220414", 4980, 358826, 4980, 5150, 4790], ["20220415", 4890, 204340, 4860, 4950, 4790], ["20220418", 4865, 308816, 4890, 4975, 4810], ["20220419", 4975, 117347, 4860, 4995, 4800], ["20220420", 4895, 84281, 4965, 4975, 4855], ["20220421", 4890, 68403, 4855, 4955, 4845], ["20220422", 4925, 116216, 4895, 4975, 4835], ["20220425", 4820, 244298, 4910, 4910, 4680], ["20220426", 4875, 207883, 4800, 5220, 4750], ["20220427", 4750, 169209, 4675, 4835, 4665], ["20220428", 4695, 93196, 4885, 4885, 4645], ["20220429", 4680, 61730, 4695, 4750, 4655], ["20220502", 4675, 68063, 4745, 4745, 4560], ["20220503", 4720, 60265, 4680, 4780, 4580], ["20220504", 4665, 44577, 4755, 4785, 4595], ["20220506", 4535, 89069, 4535, 4660, 4335], ["20220509", 4230, 244398, 4480, 4700, 4080], ["20220510", 4210, 149245, 4220, 4370, 3935], ["20220511", 4210, 42346, 4485, 4485, 4195], ["20220512", 4095, 59347, 4210, 4300, 4010], ["20220513", 4185, 19617, 4200, 4200, 4115], ["20220516", 4125, 43303, 4300, 4300, 4095], ["20220517", 4095, 25239, 4285, 4285, 4015], ["20220518", 4145, 15534, 4190, 4190, 4050], ["20220519", 4085, 33353, 4245, 4245, 3975], ["20220520", 4070, 18597, 4390, 4390, 4035], ["20220523", 3965, 76595, 4065, 4145, 3930], ["20220524", 3800, 65098, 4175, 4175, 3800], ["20220525", 3790, 52410, 3900, 3900, 3675], ["20220526", 3800, 32626, 3980, 3980, 3730], ["20220527", 3890, 20688, 3965, 3965, 3715], ["20220530", 3885, 33306, 3935, 3935, 3795], ["20220531", 3860, 29883, 3970, 3980, 3825], ["20220602", 3795, 24955, 3970, 3970, 3740], ["20220603", 3780, 65253, 3750, 3940, 3675], ["20220607", 3715, 43484, 3905, 3905, 3710], ["20220608", 3720, 20017, 3800, 3815, 3570], ["20220609", 3740, 14916, 3720, 3805, 3610], ["20220610", 3890, 92002, 3875, 4130, 3665], ["20220613", 3905, 100564, 3890, 4150, 3835], ["20220614", 3930, 25950, 3800, 4030, 3800], ["20220615", 3970, 112552, 4035, 4275, 3900], ["20220616", 4225, 95333, 3990, 4250, 3975], ["20220617", 4100, 42644, 4140, 4200, 4005], ["20220620", 4025, 75529, 4040, 4100, 3960], ["20220621", 4000, 30694, 3900, 4030, 3900], ["20220622", 3925, 35212, 4000, 4000, 3845], ["20220623", 3785, 147058, 3975, 3975, 3495], ["20220624", 3745, 25146, 3900, 3900, 3580], ["20220627", 3855, 68317, 3795, 3990, 3745], ["20220628", 3770, 55904, 3980, 3980, 3760], ["20220629", 3645, 62961, 3840, 3840, 3645], ["20220630", 3300, 5761875, 3415, 3420, 3100], ["20220701", 3075, 2515620, 3395, 3395, 3045], ["20220704", 3105, 1742267, 3130, 3225, 2920], ["20220705", 3160, 575615, 3050, 3190, 3030], ["20220706", 3045, 547675, 3195, 3195, 3030], ["20220707", 2980, 661821, 3045, 3150, 2955], ["20220708", 3025, 483316, 2985, 3100, 2980], ["20220711", 3200, 1238773, 3000, 3295, 2990], ["20220712", 3100, 321199, 3165, 3180, 3050], ["20220713", 3255, 650893, 3120, 3295, 3120], ["20220714", 3370, 666110, 3230, 3425, 3185], ["20220715", 3370, 290147, 3370, 3385, 3280], ["20220718", 3045, 2803735, 3440, 3500, 3015], ["20220719", 2970, 2295815, 2935, 3025, 2810], ["20220720", 3100, 2827396, 3020, 3265, 3000], ["20220721", 3115, 512734, 3100, 3200, 3045], ["20220722", 3090, 494260, 3165, 3165, 3025], ["20220725", 3085, 317380, 3090, 3130, 2990], ["20220726", 2995, 695009, 3100, 3100, 2970], ["20220727", 3030, 357539, 2995, 3090, 2985], ["20220728", 3000, 284392, 3060, 3100, 2990], ["20220729", 3160, 696554, 3000, 3230, 2985], ["20220801", 3100, 428753, 3160, 3190, 3060], ["20220802", 3040, 349489, 3100, 3100, 3010], ["20220803", 3170, 418839, 3040, 3190, 3015], ["20220804", 3250, 935720, 3180, 3340, 3170], ["20220805", 3240, 185358, 3250, 3260, 3150], ["20220808", 3110, 395683, 3250, 3250, 3065], ["20220809", 3210, 683854, 3080, 3330, 3030], ["20220810", 2920, 3793564, 3200, 3235, 2665], ["20220811", 3030, 3527581, 2950, 3125, 2895], ["20220812", 3000, 501037, 3030, 3060, 2975], ["20220816", 3000, 681887, 3005, 3080, 2950], ["20220817", 3075, 1039172, 3005, 3125, 2915], ["20220818", 2990, 576670, 3025, 3080, 2975], ["20220819", 2920, 534507, 2990, 3000, 2910], ["20220822", 2940, 932933, 2995, 3250, 2830], ["20220823", 2860, 561839, 2935, 2935, 2850], ["20220824", 2915, 166209, 2875, 2935, 2870], ["20220825", 2915, 226313, 2920, 2930, 2895], ["20220826", 2895, 329630, 2920, 2940, 2845], ["20220829", 2720, 629520, 2800, 2850, 2705], ["20220830", 2730, 303580, 2775, 2815, 2700], ["20220831", 2790, 386522, 2730, 2830, 2695], ["20220901", 2760, 239652, 2810, 2830, 2760], ["20220902", 2775, 283839, 2780, 2810, 2695], ["20220905", 2760, 381764, 2810, 2870, 2700], ["20220906", 2860, 305888, 2800, 2900, 2725], ["20220907", 2830, 211282, 2860, 2890, 2810], ["20220908", 2840, 295685, 2840, 2880, 2810], ["20220913", 2880, 233470, 2885, 2895, 2820], ["20220914", 2860, 211496, 2810, 2865, 2630], ["20220915", 2810, 216479, 2875, 2880, 2800], ["20220916", 2790, 147164, 2810, 2855, 2765], ["20220919", 2740, 99847, 2810, 2815, 2725], ["20220920", 2820, 234681, 2730, 2835, 2730], ["20220921", 2790, 116044, 2770, 2820, 2765], ["20220922", 2720, 262972, 2760, 2760, 2670], ["20220923", 2660, 328006, 2715, 2800, 2635], ["20220926", 2525, 544508, 2650, 2650, 2450], ["20220927", 2475, 275838, 2530, 2585, 2315], ["20220928", 2400, 345750, 2490, 2555, 2330], ["20220929", 2440, 282742, 2450, 2530, 2405], ["20220930", 2410, 182840, 2410, 2435, 2345], ["20221004", 2460, 165601, 2500, 2500, 2405], ["20221005", 2475, 308637, 2520, 2690, 2455], ["20221006", 2605, 373307, 2510, 2670, 2480], ["20221007", 2545, 120871, 2595, 2595, 2480], ["20221011", 2465, 176541, 2415, 2490, 2405], ["20221012", 2470, 131574, 2455, 2480, 2415], ["20221013", 2365, 136360, 2445, 2485, 2350], ["20221014", 2695, 6806213, 2455, 2970, 2400], ["20221017", 2695, 801886, 2675, 2720, 2505], ["20221018", 2700, 1634082, 2690, 2955, 2635], ["20221019", 2770, 897456, 2735, 2890, 2700], ["20221020", 2680, 360086, 2770, 2800, 2650], ["20221021", 2595, 466519, 2680, 2770, 2595], ["20221024", 2650, 374756, 2640, 2760, 2605], ["20221025", 2670, 206807, 2645, 2720, 2610], ["20221026", 2740, 386460, 2705, 2795, 2650], ["20221027", 2755, 253003, 2770, 2800, 2705], ["20221028", 2755, 223636, 2735, 2785, 2680], ["20221031", 2755, 324649, 2705, 2800, 2685], ["20221101", 2770, 193641, 2755, 2770, 2705], ["20221102", 2720, 213670, 2770, 2770, 2625], ["20221103", 2740, 145511, 2645, 2745, 2585], ["20221104", 2740, 115077, 2735, 2745, 2655], ["20221107", 2760, 277569, 2770, 2810, 2720], ["20221108", 2890, 1625145, 2745, 2935, 2710], ["20221109", 2950, 492593, 2860, 2960, 2850], ["20221110", 3040, 1418210, 2950, 3095, 2885], ["20221111", 3180, 2900767, 3100, 3300, 3025], ["20221114", 3135, 997405, 3180, 3185, 3035], ["20221115", 3160, 1259081, 3135, 3270, 3085], ["20221116", 3175, 975257, 3200, 3260, 3120], ["20221117", 3135, 804795, 3135, 3235, 3085], ["20221118", 3455, 5514557, 3135, 3595, 3100], ["20221121", 3600, 4157321, 3430, 3745, 3420], ["20221122", 3855, 3501943, 3590, 3910, 3530], ["20221123", 3935, 1572641, 3855, 3960, 3695], ["20221124", 3780, 2344078, 3895, 3965, 3655], ["20221125", 3825, 776400, 3770, 3880, 3735], ["20221128", 3655, 937762, 3815, 3835, 3650], ["20221129", 3695, 1053326, 3630, 3750, 3535], ["20221130", 3955, 3024035, 3660, 4100, 3615], ["20221201", 4180, 2614176, 4075, 4330, 4075], ["20221202", 4240, 2601927, 4205, 4445, 4150], ["20221205", 4095, 1301713, 4250, 4255, 4080], ["20221206", 3980, 1051963, 4010, 4160, 3950], ["20221207", 4000, 1259255, 3910, 4090, 3860], ["20221208", 4020, 848055, 3995, 4120, 3900], ["20221209", 3960, 1170179, 4070, 4165, 3960], ["20221212", 4115, 1503912, 3960, 4245, 3930], ["20221213", 4065, 1244450, 4150, 4235, 3995], ["20221214", 4300, 2042735, 4065, 4405, 4055], ["20221215", 4055, 908827, 4265, 4355, 4055], ["20221216", 3995, 1382349, 3990, 4190, 3985], ["20221219", 4120, 914580, 4030, 4165, 3945], ["20221220", 4230, 1362947, 4090, 4275, 4075], ["20221221", 4495, 2775292, 4250, 4525, 4205], ["20221222", 4425, 1340547, 4500, 4525, 4280], ["20221223", 4335, 1720915, 4385, 4410, 4230], ["20221226", 4270, 784737, 4320, 4365, 4245], ["20221227", 4520, 1926912, 4285, 4530, 4200], ["20221228", 4800, 4338323, 4520, 4945, 4450], ["20221229", 4645, 1493082, 4790, 4790, 4550], ["20230102", 4555, 1417387, 4645, 4670, 4435], ["20230103", 4520, 1720173, 4520, 4565, 4370], ["20230104", 4455, 1600489, 4435, 4595, 4355], ["20230105", 4200, 2154134, 4465, 4610, 4190], ["20230106", 4130, 2083792, 4240, 4300, 4055], ["20230109", 4100, 1832307, 4165, 4180, 4000], ["20230110", 4060, 1256193, 4150, 4170, 3985], ["20230111", 4020, 2405732, 4060, 4135, 3900], ["20230112", 4100, 1560132, 4025, 4185, 3985], ["20230113", 4225, 4180843, 4120, 4465, 4090], ["20230116", 4330, 1492899, 4205, 4385, 4165], ["20230117", 4430, 1585050, 4340, 4480, 4300], ["20230118", 4405, 1548797, 4450, 4570, 4350], ["20230119", 4695, 3107888, 4400, 4770, 4365], ["20230120", 4660, 1176702, 4700, 4770, 4590], ["20230125", 4770, 1820586, 4635, 4895, 4565], ["20230126", 4970, 2505181, 4815, 5140, 4750], ["20230127", 4990, 1114479, 4970, 5120, 4900], ["20230130", 4735, 1647856, 5000, 5010, 4710], ["20230131", 4830, 1046305, 4700, 4860, 4695], ["20230201", 4670, 1077617, 4820, 4835, 4630], ["20230202", 4735, 738298, 4715, 4820, 4650], ["20230203", 4780, 692858, 4780, 4920, 4700], ["20230206", 4680, 344677, 4735, 4735, 4655], ["20230207", 4770, 825121, 4675, 4815, 4580], ["20230208", 4885, 1571416, 4795, 5090, 4715], ["20230209", 4720, 1031557, 4840, 4945, 4665], ["20230210", 5000, 4196467, 4750, 5160, 4635], ["20230213", 5490, 4061847, 5040, 5520, 5020], ["20230214", 5420, 2303292, 5430, 5690, 5330], ["20230215", 5720, 2649841, 5490, 5870, 5490], ["20230216", 5860, 1625261, 5700, 5970, 5650], ["20230217", 5800, 1040428, 5850, 5920, 5680], ["20230220", 5620, 933105, 5710, 5780, 5420], ["20230221", 5850, 1946547, 5610, 6160, 5520], ["20230222", 5700, 731724, 5760, 5820, 5620], ["20230223", 5670, 490990, 5760, 5800, 5580], ["20230224", 5870, 1066738, 5700, 5900, 5510], ["20230227", 6020, 2044307, 5940, 6200, 5930], ["20230228", 6000, 901778, 5970, 6070, 5880], ["20230302", 5890, 867552, 5940, 6050, 5780], ["20230303", 5880, 580984, 5920, 5960, 5800], ["20230306", 5910, 841377, 5920, 6080, 5750], ["20230307", 6080, 1179291, 5930, 6150, 5800], ["20230308", 5930, 1080095, 6050, 6180, 5910], ["20230309", 6240, 1975871, 5950, 6340, 5860], ["20230310", 5950, 1027692, 6120, 6170, 5950], ["20230313", 5760, 1009891, 5890, 5900, 5560], ["20230314", 5350, 1811482, 5750, 5800, 5350], ["20230315", 5780, 1811671, 5550, 5820, 5480], ["20230316", 5690, 736215, 5660, 5830, 5620], ["20230317", 5460, 885771, 5790, 5820, 5380], ["20230320", 5450, 570976, 5450, 5590, 5270], ["20230321", 5500, 744426, 5560, 5620, 5370], ["20230322", 5650, 1141241, 5610, 5790, 5520], ["20230323", 5380, 1113706, 5650, 5670, 5360], ["20230324", 5380, 705536, 5450, 5500, 5250], ["20230327", 5450, 794991, 5400, 5460, 5140], ["20230328", 5880, 1898358, 5480, 6020, 5270], ["20230329", 6340, 10709502, 6060, 6840, 5700], ["20230330", 6330, 1766197, 6340, 6450, 6150], ["20230331", 6420, 2014875, 6290, 6630, 6230], ["20230403", 6430, 1323760, 6390, 6690, 6350], ["20230404", 6460, 1569868, 6430, 6700, 6360], ["20230405", 6840, 3442908, 6600, 6910, 6540], ["20230406", 6490, 1472153, 6830, 6830, 6490], ["20230407", 6550, 703696, 6600, 6700, 6450], ["20230410", 6320, 1281959, 6600, 6670, 6250], ["20230411", 6530, 1209582, 6350, 6570, 6160], ["20230412", 6440, 672082, 6500, 6580, 6290], ["20230413", 6660, 1184185, 6440, 6680, 6310], ["20230414", 6500, 1252186, 6700, 6860, 6480], ["20230417", 6600, 784791, 6470, 6650, 6400], ["20230418", 6690, 1518091, 6540, 6980, 6540], ["20230419", 6890, 1156091, 6650, 6930, 6620], ["20230420", 6510, 1526734, 6840, 6850, 6410], ["20230421", 6440, 1188610, 6410, 6600, 6220], ["20230424", 6320, 786701, 6360, 6490, 6210], ["20230425", 6260, 811761, 6410, 6410, 6100], ["20230426", 6190, 538197, 6250, 6300, 6110], ["20230427", 6390, 631184, 6240, 6500, 6110], ["20230428", 6320, 489157, 6430, 6450, 6220], ["20230502", 6700, 1515180, 6340, 6820, 6260], ["20230503", 6820, 1245363, 6700, 6960, 6590], ["20230504", 6690, 454313, 6920, 6930, 6610], ["20230508", 6690, 434106, 6640, 6840, 6560], ["20230509", 7770, 11772432, 6680, 7940, 6650], ["20230510", 7700, 3662970, 7690, 8130, 7620], ["20230511", 7710, 1762945, 7700, 7970, 7530], ["20230512", 7520, 2844828, 7960, 8120, 7360], ["20230515", 7880, 1972009, 7500, 7880, 7340], ["20230516", 7840, 1680127, 7880, 8170, 7720], ["20230517", 8300, 2194303, 7820, 8370, 7820], ["20230518", 8140, 797458, 8240, 8240, 8030], ["20230519", 8050, 987330, 8160, 8170, 7850], ["20230522", 7950, 494722, 8040, 8150, 7830], ["20230523", 7960, 739372, 7910, 7980, 7670], ["20230524", 7830, 416892, 7870, 7910, 7720], ["20230525", 7830, 323336, 7770, 7900, 7710], ["20230526", 8030, 620327, 7830, 8170, 7710], ["20230530", 7900, 562607, 8070, 8130, 7850], ["20230531", 8220, 636026, 7950, 8240, 7900], ["20230601", 8630, 1727166, 8180, 8900, 8180], ["20230602", 8760, 1303022, 8570, 9040, 8560], ["20230605", 8610, 818944, 8850, 9030, 8520], ["20230607", 8820, 605038, 8700, 8950, 8620], ["20230608", 9100, 1627389, 8840, 9350, 8830], ["20230609", 9230, 1307611, 9120, 9290, 8890], ["20230612", 9500, 939904, 9300, 9500, 9100], ["20230613", 9890, 1385757, 9400, 9980, 9370], ["20230614", 10300, 2587853, 9890, 10650, 9810], ["20230615", 10030, 1172011, 10300, 10330, 9860], ["20230616", 10330, 1059139, 10030, 10400, 10000], ["20230619", 10430, 487407, 10360, 10570, 10150], ["20230620", 10670, 1124352, 10570, 11150, 10300], ["20230621", 10470, 759212, 10670, 10830, 10310], ["20230622", 10130, 1129742, 10330, 10430, 9920], ["20230623", 10320, 595952, 10130, 10520, 10010], ["20230626", 10340, 519371, 10420, 10550, 10080], ["20230627", 10270, 609001, 10320, 10490, 10090], ["20230628", 10840, 2085685, 10480, 11180, 10350], ["20230629", 10340, 1086422, 10840, 10870, 10140], ["20230630", 10400, 652574, 10320, 10510, 10160], ["20230703", 10660, 1120295, 10600, 10740, 10200], ["20230704", 10660, 1480527, 10560, 10870, 10070], ["20230705", 10540, 1172187, 10800, 11140, 10450], ["20230706", 10820, 3209025, 10950, 11830, 10750], ["20230707", 10510, 1616608, 10910, 11040, 10400], ["20230710", 9970, 1622905, 10500, 10720, 9890], ["20230711", 10130, 902500, 9950, 10170, 9710], ["20230712", 10910, 1622115, 10130, 10960, 10130], ["20230713", 10520, 1165222, 11010, 11090, 10430], ["20230714", 10620, 635369, 10620, 10840, 10400], ["20230717", 10320, 1303060, 10800, 11260, 10260], ["20230718", 10190, 665572, 10250, 10430, 10100], ["20230719", 10130, 589071, 10320, 10360, 9980], ["20230720", 10500, 861543, 10200, 10580, 10150], ["20230721", 10480, 623313, 10400, 10660, 10310], ["20230724", 10440, 1652276, 10590, 11000, 10360], ["20230725", 10270, 836908, 10550, 10820, 10190], ["20230726", 9810, 1264904, 10270, 10400, 9690], ["20230727", 10420, 1279488, 9770, 10640, 9760], ["20230728", 11200, 2953523, 10390, 11470, 10390], ["20230731", 10910, 1043167, 11250, 11360, 10500], ["20230801", 10970, 695371, 10990, 11150, 10720], ["20230802", 10510, 1042534, 10950, 10960, 10330], ["20230803", 10980, 1059668, 10480, 10980, 10240], ["20230804", 11860, 2929271, 11010, 11920, 10840], ["20230807", 12500, 3226742, 11770, 12800, 11570], ["20230808", 12950, 3375146, 13000, 13240, 12460], ["20230809", 12620, 1867026, 12930, 12930, 12110], ["20230810", 13190, 2499256, 12600, 13200, 12350], ["20230811", 13480, 1560424, 13300, 13670, 12920], ["20230814", 13430, 1689886, 13580, 14100, 13270], ["20230816", 13460, 1559086, 13290, 13560, 12010], ["20230817", 13160, 1169896, 13440, 13480, 12800], ["20230818", 13050, 819263, 12950, 13250, 12900], ["20230821", 13290, 944258, 13090, 13630, 12910], ["20230822", 13250, 555056, 13250, 13450, 12960], ["20230823", 12920, 1271893, 13380, 13650, 12660], ["20230824", 13120, 1020651, 13000, 13590, 12890], ["20230825", 13130, 431361, 13030, 13190, 12980], ["20230828", 13640, 1731322, 13180, 14000, 12960], ["20230829", 13520, 709063, 13760, 13760, 13260], ["20230830", 14060, 1363260, 13770, 14190, 13460], ["20230831", 14890, 3299902, 14210, 15110, 13970], ["20230901", 14270, 1646337, 14920, 14990, 14110], ["20230904", 13710, 2395064, 14410, 14420, 13120], ["20230905", 13330, 1109298, 13540, 14070, 13260], ["20230906", 13840, 1326845, 13320, 14090, 13150], ["20230907", 13460, 765299, 13710, 13800, 13290], ["20230908", 13720, 809545, 13340, 13880, 13330], ["20230911", 13280, 930047, 13720, 13720, 13130], ["20230912", 13010, 917540, 13390, 13700, 12980], ["20230913", 13010, 655396, 13020, 13420, 12950], ["20230914", 13350, 976053, 13260, 13400, 12980], ["20230915", 12190, 2882081, 13380, 13390, 12040], ["20230918", 12000, 1098989, 12150, 12430, 11500], ["20230919", 11610, 1348947, 12100, 12330, 11550], ["20230920", 11360, 1019482, 11610, 11730, 11230], ["20230921", 10920, 1183229, 11080, 11390, 10850], ["20230922", 11270, 1241755, 10760, 11440, 10250], ["20230925", 11150, 465528, 11450, 11450, 11110], ["20230926", 11140, 597485, 11150, 11350, 10940], ["20230927", 11500, 525840, 11030, 11600, 10910], ["20231004", 10800, 774719, 11250, 11370, 10740], ["20231005", 10860, 637117, 10940, 11410, 10800], ["20231006", 10800, 652794, 10950, 11200, 10710], ["20231010", 10390, 820747, 10820, 10870, 10250], ["20231011", 10450, 675909, 10680, 10740, 10330], ["20231012", 10720, 1044481, 10550, 10830, 10420], ["20231013", 9400, 4427338, 10540, 10630, 9160], ["20231016", 9530, 1488556, 9420, 9740, 9280], ["20231017", 9500, 1124954, 9690, 9850, 9250], ["20231018", 9170, 886670, 9450, 9610, 9160], ["20231019", 8750, 1447524, 8940, 9080, 8690], ["20231020", 9010, 1787910, 8630, 9050, 8390], ["20231023", 9100, 1036384, 8900, 9250, 8750], ["20231024", 9380, 743929, 9130, 9410, 8900], ["20231025", 9220, 520316, 9440, 9440, 9140], ["20231026", 9070, 742713, 8960, 9270, 8910], ["20231027", 9230, 768144, 9120, 9390, 8800], ["20231030", 9530, 746801, 9240, 9570, 9010], ["20231031", 9180, 563634, 9540, 9600, 9150], ["20231101", 9230, 291088, 9300, 9380, 9150], ["20231102", 9530, 978726, 9450, 9670, 9330], ["20231103", 9640, 1388159, 9800, 9900, 9440], ["20231106", 9680, 1228374, 9790, 10010, 9390], ["20231107", 9430, 644201, 9680, 9720, 9280], ["20231108", 10000, 4310307, 9600, 10350, 9500], ["20231109", 9550, 2660104, 10030, 10280, 9430], ["20231110", 8810, 2885355, 9560, 9570, 8590], ["20231113", 8760, 1269707, 8900, 9130, 8700], ["20231114", 9000, 938610, 8840, 9000, 8790], ["20231115", 8610, 3762928, 9130, 9260, 8390], ["20231116", 8260, 3722275, 8610, 8610, 7930], ["20231117", 8130, 1267480, 8320, 8400, 8080], ["20231120", 8550, 1998120, 8180, 8640, 8120], ["20231121", 9250, 2428548, 8570, 9280, 8570], ["20231122", 9500, 1856770, 9320, 9510, 9200], ["20231123", 9390, 1002331, 9500, 9530, 9250], ["20231124", 10000, 2628977, 9460, 10120, 9440], ["20231127", 9970, 1793332, 10090, 10180, 9530], ["20231128", 10010, 1417137, 9970, 10160, 9760], ["20231129", 10320, 1564518, 10140, 10450, 9940], ["20231130", 10840, 2388390, 10280, 10840, 10280], ["20231201", 10510, 2324538, 10890, 11150, 10430], ["20231204", 10730, 1380022, 10380, 10810, 10090], ["20231205", 10530, 1962307, 10730, 11190, 10320], ["20231206", 10290, 984367, 10510, 10720, 10290], ["20231207", 10160, 1583308, 10110, 10290, 9700], ["20231208", 10200, 919581, 10050, 10350, 10050], ["20231211", 10390, 1059235, 10360, 10670, 10250], ["20231212", 10200, 743718, 10430, 10500, 10110], ["20231213", 9970, 1169357, 10100, 10100, 9840], ["20231214", 10010, 1951592, 10170, 10290, 9820], ["20231215", 9280, 2617578, 9930, 10030, 9180], ["20231218", 9790, 1348402, 9510, 9880, 9400], ["20231219", 9700, 582384, 9740, 9890, 9610], ["20231220", 10010, 1160234, 9880, 10130, 9810], ["20231221", 10060, 1533410, 9950, 10330, 9810], ["20231222", 9650, 1220321, 10030, 10100, 9510], ["20231226", 9340, 837213, 9600, 9650, 9300], ["20231227", 9390, 630154, 9350, 9560, 9260], ["20231228", 9330, 558549, 9380, 9380, 9200], ["20240102", 9270, 821803, 9390, 9510, 9100], ["20240103", 9160, 1006507, 9180, 9240, 9020], ["20240104", 9240, 806411, 9040, 9360, 9040], ["20240105", 9350, 1021742, 9210, 9580, 9140], ["20240108", 9700, 1180589, 9440, 9780, 9200], ["20240109", 9900, 1378029, 9740, 10050, 9600], ["20240110", 9310, 1671942, 9890, 9890, 9300], ["20240111", 9190, 873395, 9300, 9450, 9110], ["20240112", 9060, 824426, 9270, 9290, 8980], ["20240115", 8890, 684358, 9110, 9230, 8800], ["20240116", 8830, 508546, 8920, 9100, 8680], ["20240117", 8650, 618899, 8910, 8980, 8580], ["20240118", 8650, 586676, 8620, 8800, 8560], ["20240119", 8600, 685192, 8770, 8970, 8520], ["20240122", 8640, 946233, 8750, 8750, 8300], ["20240123", 8820, 900745, 8720, 9120, 8590], ["20240124", 9040, 677039, 8780, 9130, 8630], ["20240125", 8540, 924666, 9010, 9010, 8510], ["20240126", 8450, 360131, 8540, 8600, 8420], ["20240129", 8040, 991273, 8380, 8580, 7990], ["20240130", 8140, 680248, 8060, 8240, 7930], ["20240131", 7880, 858602, 8040, 8120, 7790], ["20240201", 7870, 783870, 7830, 7970, 7650], ["20240202", 7850, 900002, 7980, 8110, 7800], ["20240205", 7990, 869186, 7850, 8180, 7800], ["20240206", 7750, 782069, 7960, 7960, 7620], ["20240207", 7670, 469599, 7830, 7860, 7660], ["20240208", 7740, 711950, 7670, 7830, 7600], ["20240213", 8190, 1191890, 7960, 8220, 7800], ["20240214", 8400, 1062054, 8030, 8420, 7870], ["20240215", 8860, 1886853, 8530, 8960, 8410], ["20240216", 9210, 2063006, 8900, 9400, 8860], ["20240219", 8940, 1226225, 9230, 9280, 8770], ["20240220", 9000, 751851, 8940, 9210, 8800], ["20240221", 8750, 752956, 8920, 9150, 8690], ["20240222", 8770, 585059, 8750, 8850, 8660], ["20240223", 9020, 890782, 8710, 9110, 8590], ["20240226", 8890, 539812, 9050, 9100, 8780], ["20240227", 8500, 727119, 8930, 8930, 8490], ["20240228", 8510, 651095, 8450, 8580, 8390], ["20240229", 8450, 666911, 8450, 8560, 8290], ["20240304", 8280, 867498, 8510, 8570, 8100], ["20240305", 8180, 666173, 8320, 8420, 8110], ["20240306", 8070, 851875, 8290, 8450, 8030], ["20240307", 7960, 597804, 8100, 8140, 7900], ["20240308", 7960, 511601, 7990, 8060, 7880], ["20240311", 7880, 418261, 7920, 8030, 7820], ["20240312", 8060, 493271, 7860, 8120, 7810], ["20240313", 8290, 1405076, 8150, 8600, 8060], ["20240314", 8190, 741137, 8350, 8460, 8010], ["20240315", 8140, 845502, 8270, 8380, 8080], ["20240318", 8730, 1584219, 8080, 8820, 8080], ["20240319", 8820, 1107773, 8710, 8860, 8460], ["20240320", 8640, 906515, 8820, 8820, 8370], ["20240321", 8330, 1056916, 8640, 8740, 8280], ["20240322", 8340, 562327, 8330, 8410, 8180], ["20240325", 9890, 15405837, 8400, 9990, 8360], ["20240326", 9580, 4042711, 9800, 9920, 9510], ["20240327", 9310, 2502381, 9670, 9830, 9280], ["20240328", 9720, 3510884, 9310, 9810, 9260], ["20240329", 9850, 3491241, 9990, 10150, 9720], ["20240401", 10410, 5686485, 10000, 10650, 9760], ["20240402", 10050, 1876565, 10410, 10410, 10010], ["20240403", 10850, 8944330, 9940, 11200, 9890], ["20240404", 10940, 2918512, 10780, 11100, 10590], ["20240405", 10280, 1974359, 10790, 10840, 10180], ["20240408", 9670, 2067288, 10200, 10250, 9580], ["20240409", 10100, 1591083, 9630, 10240, 9590], ["20240411", 10240, 1221919, 10000, 10410, 9880], ["20240412", 10700, 2160504, 10390, 10870, 10350], ["20240415", 10970, 2376706, 10510, 11070, 10290], ["20240416", 10610, 2094717, 10800, 11190, 10320], ["20240417", 11020, 2403247, 10730, 11330, 10730], ["20240418", 11190, 1695511, 10960, 11390, 10860], ["20240419", 11570, 4459962, 11160, 11850, 11000], ["20240422", 10860, 4213557, 11580, 12000, 10690], ["20240423", 10630, 1922985, 10950, 11110, 10520], ["20240424", 10750, 1338787, 10660, 10870, 10390], ["20240425", 10130, 2204910, 10740, 10740, 10010], ["20240426", 10270, 1115008, 10100, 10350, 9990], ["20240429", 10430, 990512, 10270, 10620, 10220], ["20240430", 10340, 1013533, 10320, 10560, 10180], ["20240502", 10650, 1339062, 10440, 10770, 10400], ["20240503", 10800, 1257371, 10660, 10890, 10360], ["20240507", 10410, 1135088, 10750, 10790, 10310], ["20240508", 10450, 1175502, 10410, 10550, 10020], ["20240509", 11120, 4859855, 10460, 11400, 10410], ["20240510", 10830, 1984033, 11320, 11330, 10820], ["20240513", 8380, 11293402, 8470, 9070, 8370], ["20240514", 8600, 6119946, 8680, 8940, 8560], ["20240516", 8130, 5111734, 8670, 8790, 8070], ["20240517", 8200, 2666205, 8010, 8380, 7960], ["20240520", 8550, 2267668, 8270, 8560, 8180], ["20240521", 8650, 1959168, 8560, 8730, 8410], ["20240522", 8380, 1438399, 8630, 8630, 8380], ["20240523", 8440, 1003858, 8380, 8470, 8260], ["20240524", 8240, 1027287, 8390, 8490, 8240], ["20240527", 8220, 1052761, 8280, 8390, 8110], ["20240528", 7870, 2367218, 8160, 8280, 7810], ["20240529", 7540, 2977239, 8030, 8030, 7350], ["20240530", 7390, 1017430, 7530, 7660, 7350], ["20240531", 7860, 1780903, 7450, 7930, 7410], ["20240603", 7730, 1052319, 7970, 7970, 7650], ["20240604", 7460, 871428, 7650, 7700, 7430], ["20240605", 7350, 749995, 7500, 7500, 7270], ["20240607", 7330, 501784, 7360, 7490, 7300], ["20240610", 7680, 1173310, 7580, 7730, 7510], ["20240611", 7590, 588400, 7700, 7710, 7540], ["20240612", 7980, 1853112, 7560, 8100, 7480], ["20240613", 8190, 1932566, 8100, 8380, 8010], ["20240614", 8050, 1011957, 8360, 8370, 7970], ["20240617", 8050, 605771, 8120, 8200, 8010], ["20240618", 7960, 650351, 8160, 8160, 7860], ["20240619", 8310, 1862033, 8100, 8390, 8020], ["20240620", 8290, 669546, 8310, 8410, 8210], ["20240621", 8320, 711444, 8300, 8330, 8100], ["20240624", 8350, 1243065, 8420, 8580, 8260], ["20240625", 8180, 613787, 8350, 8370, 8110], ["20240626", 8150, 511982, 8230, 8300, 8090], ["20240627", 8190, 774821, 8220, 8400, 8130], ["20240628", 8000, 692806, 8200, 8210, 7970], ["20240701", 8080, 922077, 8000, 8220, 7940], ["20240702", 8080, 1434738, 8330, 8410, 8000], ["20240703", 7780, 1013224, 8050, 8100, 7770], ["20240704", 7970, 765152, 7750, 7980, 7590], ["20240705", 7730, 1178140, 7870, 8000, 7670], ["20240708", 7680, 1048273, 7660, 7710, 7460], ["20240709", 7600, 834250, 7680, 7800, 7580], ["20240710", 6850, 4285916, 7570, 7570, 6810], ["20240711", 6770, 1357138, 6880, 6900, 6700], ["20240712", 6650, 751183, 6770, 6800, 6650], ["20240715", 6730, 997483, 6690, 6760, 6550], ["20240716", 6700, 871148, 6760, 6920, 6640], ["20240717", 6540, 1120900, 6720, 6780, 6520], ["20240718", 6730, 1040890, 6540, 6800, 6410], ["20240719", 7410, 7617282, 6860, 7540, 6800], ["20240722", 7100, 1756096, 7420, 7510, 7000], ["20240723", 6920, 1270037, 7030, 7140, 6820], ["20240724", 6910, 1135184, 6940, 7200, 6860], ["20240725", 6880, 786438, 6800, 6940, 6700], ["20240726", 6680, 642387, 6880, 6900, 6630], ["20240729", 6680, 711228, 6730, 6790, 6560], ["20240730", 6490, 778733, 6690, 6700, 6450], ["20240731", 6530, 628712, 6490, 6560, 6390], ["20240801", 6830, 855380, 6580, 6900, 6560], ["20240802", 6540, 869463, 6800, 6800, 6500], ["20240805", 5940, 1839225, 6400, 6410, 5690], ["20240806", 6500, 1047148, 6010, 6610, 6010], ["20240807", 6740, 626533, 6430, 6810, 6430], ["20240808", 6730, 582187, 6590, 6930, 6540], ["20240809", 6770, 457084, 6840, 6910, 6740], ["20240812", 6480, 2757136, 6770, 7220, 6330], ["20240813", 6280, 1498105, 6500, 6500, 5980], ["20240814", 6260, 1046488, 6350, 6410, 6130], ["20240816", 6110, 782729, 6290, 6300, 6080], ["20240819", 5730, 1523091, 6040, 6070, 5700], ["20240820", 5960, 743905, 5790, 5970, 5720], ["20240821", 5770, 536269, 5920, 5920, 5750], ["20240822", 5820, 396506, 5800, 5870, 5720], ["20240823", 5670, 629427, 5780, 5810, 5630], ["20240826", 5650, 402990, 5670, 5730, 5560], ["20240827", 5920, 695434, 5680, 5920, 5580], ["20240828", 5880, 359902, 5890, 5940, 5780], ["20240829", 5710, 384102, 5660, 5850, 5650], ["20240830", 5870, 329497, 5720, 5890, 5700], ["20240902", 5970, 580657, 5940, 6100, 5910], ["20240903", 6110, 863090, 6020, 6280, 5920], ["20240904", 5950, 624636, 5900, 6020, 5780], ["20240905", 6670, 4699829, 6090, 6870, 6080], ["20240906", 6510, 1352847, 6710, 6720, 6370], ["20240909", 6540, 908638, 6400, 6550, 6290], ["20240910", 6260, 927647, 6690, 6700, 6260], ["20240911", 6270, 611622, 6230, 6490, 6220], ["20240912", 6360, 511333, 6370, 6460, 6290], ["20240913", 6940, 3906141, 6390, 7130, 6290], ["20240919", 7200, 1943699, 6880, 7250, 6730], ["20240920", 7130, 1011994, 7200, 7240, 6930], ["20240923", 7190, 646980, 7120, 7260, 7030], ["20240924", 7190, 684164, 7280, 7280, 7080], ["20240925", 6970, 591676, 7190, 7200, 6970], ["20240926", 7080, 272906, 6960, 7120, 6950], ["20240927", 6990, 582450, 7020, 7270, 6990], ["20240930", 7000, 361421, 7050, 7090, 6800], ["20241002", 6830, 232010, 6920, 6980, 6790], ["20241004", 7010, 329449, 6880, 7100, 6850], ["20241007", 7010, 649939, 7020, 7260, 6930], ["20241008", 6570, 1135941, 6970, 7040, 6480], ["20241010", 6320, 825893, 6580, 6640, 6310], ["20241011", 6310, 485487, 6360, 6530, 6270], ["20241014", 6190, 563048, 6320, 6320, 6130], ["20241015", 6190, 331739, 6180, 6280, 6160], ["20241016", 6020, 1212239, 6090, 6390, 5920], ["20241017", 6090, 594153, 6000, 6240, 5920], ["20241018", 6030, 661711, 6190, 6320, 5970], ["20241021", 5960, 251525, 6050, 6090, 5960], ["20241022", 5890, 469962, 5940, 6030, 5790], ["20241023", 6000, 344227, 5890, 6070, 5800], ["20241024", 5890, 277773, 5970, 5990, 5850], ["20241025", 5970, 418157, 5800, 6080, 5800], ["20241028", 6000, 197790, 5960, 6060, 5950], ["20241029", 5880, 442422, 6020, 6030, 5760], ["20241030", 5840, 238391, 5880, 5980, 5820], ["20241031", 5760, 435854, 5800, 5850, 5700], ["20241101", 5660, 300691, 5700, 5740, 5650], ["20241104", 5760, 996132, 5750, 5930, 5680], ["20241105", 5780, 305635, 5730, 5830, 5700], ["20241106", 5640, 519630, 5820, 5870, 5620], ["20241107", 5630, 428339, 5620, 5690, 5510], ["20241108", 5520, 383111, 5650, 5680, 5510], ["20241111", 5330, 695266, 5500, 5530, 5150], ["20241112", 5200, 674497, 5300, 5330, 5100], ["20241113", 5260, 363441, 5130, 5300, 5130], ["20241114", 4800, 1653956, 5320, 5340, 4775], ["20241115", 4845, 858269, 4715, 4880, 4580], ["20241118", 4405, 1864080, 4790, 4790, 4260], ["20241119", 4495, 1773386, 4485, 4800, 4405], ["20241120", 4580, 2707233, 5090, 5120, 4550], ["20241121", 4475, 657021, 4555, 4610, 4465], ["20241122", 4425, 803767, 4475, 4665, 4420], ["20241125", 4330, 1753505, 4385, 4495, 4325], ["20241126", 4375, 653497, 4350, 4390, 4235], ["20241127", 4315, 449844, 4375, 4420, 4310], ["20241128", 4335, 511504, 4315, 4475, 4315], ["20241129", 4215, 826247, 4345, 4345, 4160], ["20241202", 4235, 421956, 4255, 4355, 4210], ["20241203", 4365, 766600, 4215, 4415, 4215], ["20241204", 4180, 592117, 4250, 4300, 4160], ["20241205", 4095, 410186, 4190, 4190, 4075], ["20241206", 4085, 626921, 4075, 4115, 3970], ["20241209", 3860, 801948, 4020, 4060, 3860], ["20241210", 4115, 475561, 3895, 4130, 3890], ["20241211", 4415, 842314, 4115, 4425, 4110], ["20241212", 4370, 648186, 4440, 4490, 4350], ["20241213", 4820, 1235970, 4370, 4835, 4370], ["20241216", 4605, 1407063, 4750, 4760, 4500], ["20241217", 4650, 577366, 4580, 4755, 4530], ["20241218", 4630, 504073, 4645, 4800, 4540], ["20241219", 4500, 314713, 4530, 4625, 4450], ["20241220", 4495, 417726, 4480, 4695, 4420], ["20241223", 4450, 343028, 4545, 4600, 4445], ["20241224", 4500, 383898, 4500, 4615, 4460], ["20241226", 4370, 347831, 4500, 4525, 4365], ["20241227", 4280, 258821, 4320, 4380, 4250], ["20241230", 4395, 272774, 4205, 4450, 4200], ["20250102", 4690, 985959, 4505, 4760, 4460], ["20250103", 5330, 2705488, 4730, 5340, 4720], ["20250106", 5300, 839236, 5280, 5430, 5220], ["20250107", 5290, 883455, 5290, 5510, 5230], ["20250108", 5420, 569921, 5300, 5480, 5280], ["20250109", 5500, 813715, 5290, 5580, 5290], ["20250110", 5420, 378334, 5500, 5520, 5380], ["20250113", 5840, 3170409, 5360, 5970, 5310], ["20250114", 5830, 2012287, 5950, 6110, 5800], ["20250115", 5940, 1785278, 5930, 6060, 5790], ["20250116", 5980, 1009215, 5920, 6060, 5820], ["20250117", 5950, 572207, 5980, 6050, 5860], ["20250120", 5710, 599041, 6020, 6020, 5690], ["20250121", 5630, 872862, 5700, 5900, 5530], ["20250122", 5590, 450168, 5680, 5680, 5480], ["20250123", 5570, 436857, 5590, 5620, 5480], ["20250124", 5490, 403142, 5550, 5570, 5420], ["20250131", 5530, 423434, 5490, 5630, 5350], ["20250203", 5300, 575546, 5430, 5460, 5220], ["20250204", 5610, 780559, 5430, 5630, 5290], ["20250205", 5300, 671133, 5650, 5650, 5260], ["20250206", 5340, 221259, 5300, 5380, 5300], ["20250207", 5300, 345622, 5350, 5440, 5260], ["20250210", 5620, 1397891, 5380, 5850, 5320], ["20250211", 5610, 544856, 5620, 5820, 5570], ["20250212", 5610, 373633, 5650, 5710, 5500], ["20250213", 5720, 840659, 5710, 5880, 5480], ["20250214", 6020, 1257921, 5770, 6080, 5680], ["20250217", 6340, 2950896, 6280, 6490, 6110], ["20250218", 6390, 1705348, 6350, 6540, 6150], ["20250219", 6250, 573781, 6350, 6470, 6240], ["20250220", 6170, 463855, 6200, 6340, 6110], ["20250221", 6290, 453912, 6150, 6400, 6130], ["20250224", 6540, 869221, 6190, 6620, 6150], ["20250225", 6600, 664249, 6520, 6690, 6440], ["20250226", 6470, 971357, 6670, 6800, 6460], ["20250227", 6650, 1238697, 6520, 6850, 6430], ["20250228", 6710, 1431112, 6520, 6910, 6480], ["20250304", 6660, 722061, 6750, 6830, 6530], ["20250305", 6370, 1541180, 6660, 6780, 6110], ["20250306", 6460, 533898, 6400, 6590, 6320], ["20250307", 6250, 492111, 6460, 6460, 6190], ["20250310", 6650, 2425633, 6190, 6840, 6160], ["20250311", 6590, 1619679, 6530, 6720, 6420], ["20250312", 6950, 2066212, 6600, 7050, 6500], ["20250313", 6580, 1535273, 7010, 7020, 6560], ["20250314", 6560, 797596, 6580, 6750, 6480], ["20250317", 6530, 1329468, 6700, 6780, 6530], ["20250318", 6360, 1204493, 6600, 6620, 6260], ["20250319", 6320, 727532, 6360, 6400, 6190], ["20250320", 6210, 637335, 6320, 6460, 6210], ["20250321", 6240, 541575, 6270, 6370, 6140], ["20250324", 6290, 314460, 6260, 6430, 6250], ["20250325", 6130, 572149, 6310, 6440, 6120], ["20250326", 6320, 457182, 6190, 6330, 6150], ["20250327", 6140, 554745, 6220, 6300, 6070], ["20250328", 6210, 525201, 6140, 6250, 5960], ["20250331", 6250, 537653, 6100, 6350, 6010], ["20250401", 6950, 2260766, 6320, 7030, 6240], ["20250402", 7200, 2809506, 6990, 7400, 6920], ["20250403", 7250, 1319108, 7100, 7340, 6970], ["20250404", 7390, 1884941, 7160, 7600, 7120], ["20250407", 6990, 1226365, 7070, 7220, 6950], ["20250408", 7180, 922811, 7270, 7360, 7090], ["20250409", 6920, 712746, 7120, 7240, 6870], ["20250410", 7390, 878394, 7270, 7420, 7120], ["20250411", 7700, 1214955, 7290, 7730, 7260], ["20250414", 7800, 1171019, 7800, 7880, 7600], ["20250415", 7740, 1115108, 7870, 7880, 7540], ["20250416", 8010, 2191460, 7850, 8290, 7850], ["20250417", 8490, 1621561, 8100, 8490, 8020], ["20250418", 8320, 951567, 8500, 8570, 8240], ["20250421", 8360, 692242, 8300, 8410, 8090], ["20250422", 8190, 719235, 8360, 8450, 8160], ["20250423", 7880, 1212335, 8240, 8240, 7760], ["20250424", 8040, 777872, 8000, 8150, 7850], ["20250425", 8050, 484201, 8060, 8190, 7940], ["20250428", 7940, 809601, 7990, 7990, 7730], ["20250429", 8200, 639090, 7950, 8270, 7920], ["20250430", 8230, 733188, 8260, 8270, 7900], ["20250502", 8390, 1031228, 8050, 8530, 8040], ["20250507", 8390, 525551, 8460, 8500, 8300], ["20250508", 8930, 2286063, 8370, 9090, 8370], ["20250509", 9200, 1498791, 9180, 9330, 8950], ["20250512", 8980, 3561887, 9250, 9820, 8860], ["20250513", 8890, 981055, 9100, 9100, 8740], ["20250514", 9270, 1155222, 8910, 9350, 8860], ["20250515", 9300, 644794, 9160, 9440, 9150], ["20250516", 9290, 570556, 9320, 9400, 9140], ["20250519", 9140, 903844, 9250, 9250, 8880], ["20250520", 9460, 1087902, 9220, 9550, 9160], ["20250521", 9370, 541800, 9510, 9510, 9350], ["20250522", 9280, 374846, 9270, 9390, 9180], ["20250523", 9230, 358497, 9320, 9330, 9080], ["20250526", 9190, 503454, 9220, 9240, 8980], ["20250527", 9140, 923891, 9220, 9350, 8860], ["20250528", 9080, 547049, 9220, 9330, 9040], ["20250529", 9360, 783831, 9230, 9460, 8970], ["20250530", 9300, 647337, 9410, 9620, 9280], ["20250602", 10270, 3736046, 9460, 10460, 9430], ["20250604", 9970, 992272, 10160, 10370, 9910], ["20250605", 9750, 999443, 10060, 10060, 9620], ["20250609", 10030, 736305, 9750, 10040, 9640], ["20250610", 10440, 1813243, 10050, 10500, 9980], ["20250611", 10480, 722046, 10380, 10510, 10260], ["20250612", 10600, 1057478, 10460, 10730, 10300], ["20250613", 10400, 1352149, 10600, 10610, 10080], ["20250616", 10630, 911937, 10400, 10750, 10350], ["20250617", 10650, 1013292, 10660, 10740, 10390], ["20250618", 10810, 949886, 10880, 11080, 10680], ["20250619", 11070, 676664, 10840, 11230, 10820], ["20250620", 10800, 514448, 11040, 11060, 10750], ["20250623", 10510, 618762, 10580, 10710, 10500], ["20250624", 10810, 633415, 10670, 10900, 10620], ["20250625", 10650, 371896, 10670, 10800, 10440], ["20250626", 10850, 1141549, 10830, 11220, 10650], ["20250630", 11450, 1031975, 11080, 11580, 11080], ["20250701", 11250, 1178086, 11390, 11520, 10870], ["20250702", 11120, 766582, 11210, 11370, 11010], ["20250703", 11100, 846263, 11190, 11340, 10800], ["20250704", 10730, 646616, 11120, 11140, 10650], ["20250707", 11700, 1543022, 10720, 11780, 10580], ["20250708", 11810, 783348, 11490, 11910, 11420], ["20250709", 11940, 565235, 11760, 11990, 11630], ["20250710", 11850, 488253, 11980, 12090, 11810], ["20250711", 11560, 458167, 11850, 11850, 11410], ["20250714", 11810, 279182, 11670, 11840, 11560], ["20250715", 12570, 1476147, 11930, 12850, 11920], ["20250716", 12700, 720920, 12910, 13110, 12550], ["20250717", 12660, 470265, 12530, 12880, 12520], ["20250718", 12430, 449220, 12670, 12810, 12350], ["20250721", 13270, 913193, 12690, 13360, 12610], ["20250722", 13200, 449499, 13270, 13410, 13070], ["20250723", 13070, 317472, 13180, 13380, 12900], ["20250724", 13130, 310336, 13070, 13310, 13020], ["20250725", 13250, 307840, 13050, 13250, 12960], ["20250728", 13020, 347388, 13230, 13340, 12940], ["20250729", 13320, 425849, 12930, 13380, 12780], ["20250730", 12640, 610811, 13230, 13380, 12310], ["20250731", 12900, 394059, 12710, 13090, 12700], ["20250801", 12190, 1425216, 12570, 12690, 11960], ["20250804", 12270, 463265, 12190, 12390, 11810], ["20250805", 12120, 895711, 12470, 12480, 11900], ["20250806", 12460, 486368, 12130, 12500, 12070], ["20250807", 12450, 269919, 12550, 12640, 12410], ["20250808", 12740, 675479, 12450, 12860, 12150], ["20250811", 12670, 1102058, 12880, 13350, 12560], ["20250812", 12900, 705072, 12890, 13220, 12700], ["20250813", 10450, 5037987, 13100, 13110, 10370], ["20250814", 9970, 3235342, 10900, 10900, 9920], ["20250818", 10100, 916801, 10050, 10200, 9850], ["20250819", 10000, 737275, 10070, 10380, 9960], ["20250820", 10150, 1132237, 10000, 10150, 9700], ["20250821", 10040, 610133, 10190, 10310, 10010], ["20250822", 10020, 364879, 10070, 10150, 9980], ["20250825", 10020, 494173, 10170, 10200, 10000], ["20250826", 9880, 1361385, 10090, 10090, 9870], ["20250828", 9890, 392761, 9860, 9970, 9800], ["20250829", 10220, 1627179, 9960, 10350, 9840], ["20250901", 10450, 2106402, 10480, 10800, 10320], ["20250902", 10000, 1207194, 10520, 10550, 9900], ["20250903", 9740, 860884, 9950, 10000, 9740], ["20250904", 9780, 475161, 9750, 9940, 9710], ["20250905", 9970, 560114, 9810, 10040, 9670], ["20250908", 11060, 2751585, 9980, 11150, 9970], ["20250909", 10680, 927174, 10960, 10980, 10530], ["20250910", 10510, 938231, 10700, 10720, 10310], ["20250911", 10670, 1039283, 10650, 10960, 10530], ["20250912", 10540, 2347586, 10790, 11430, 10390], ["20250915", 10400, 1420476, 10970, 10970, 10130], ["20250916", 10290, 951904, 10500, 10690, 10180], ["20250917", 10100, 757300, 10290, 10350, 10010], ["20250918", 10190, 561251, 10260, 10320, 10100], ["20250919", 10040, 749167, 10190, 10190, 9900], ["20250922", 10130, 791463, 10050, 10190, 9890], ["20250923", 10000, 451667, 10100, 10120, 9970], ["20250924", 9940, 513545, 10070, 10070, 9820], ["20250925", 9840, 679379, 9900, 9930, 9760], ["20250926", 9570, 709446, 9800, 9840, 9450], ["20250929", 9570, 323070, 9620, 9640, 9500], ["20250930", 9540, 249736, 9580, 9620, 9490], ["20251001", 9280, 754353, 9420, 9510, 9200], ["20251002", 9210, 599415, 9210, 9370, 9090], ["20251010", 9040, 849721, 9180, 9200, 8910], ["20251013", 9100, 526526, 8870, 9190, 8820], ["20251014", 8970, 528956, 9200, 9240, 8880], ["20251015", 8870, 417166, 8950, 8970, 8780], ["20251016", 8770, 477732, 8900, 8990, 8710], ["20251017", 8480, 847293, 8790, 8810, 8380], ["20251020", 8710, 693731, 8530, 9000, 8460], ["20251021", 8610, 381677, 8750, 8760, 8560], ["20251023", 8620, 351846, 8730, 8830, 8560], ["20251024", 8670, 569288, 8700, 8810, 8610], ["20251027", 8780, 524280, 8770, 8940, 8690], ["20251028", 8710, 379483, 8860, 8960, 8660], ["20251029", 8570, 541804, 8780, 8800, 8500], ["20251030", 8480, 560369, 8580, 8620, 8410], ["20251031", 8500, 479073, 8500, 8610, 8420], ["20251103", 8510, 436607, 8510, 8650, 8440], ["20251104", 8520, 515733, 8490, 8570, 8410], ["20251105", 8250, 793306, 8490, 8500, 7780], ["20251106", 8250, 316933, 8330, 8420, 8170], ["20251107", 8100, 445970, 8120, 8230, 7960], ["20251110", 8230, 352308, 8130, 8280, 8060], ["20251111", 8340, 377757, 8340, 8510, 8290], ["20251112", 7680, 2636037, 8480, 8650, 7260], ["20251113", 7900, 996597, 7700, 8030, 7590], ["20251114", 8010, 462254, 7760, 8170, 7750], ["20251117", 7660, 583167, 8070, 8090, 7620], ["20251118", 7550, 521107, 7640, 7750, 7500], ["20251119", 7480, 345173, 7550, 7670, 7400], ["20251120", 7520, 382244, 7510, 7620, 7460], ["20251121", 7440, 347205, 7360, 7500, 7280], ["20251124", 7420, 242069, 7510, 7510, 7330], ["20251125", 7250, 341085, 7470, 7510, 7240], ["20251126", 7390, 272273, 7260, 7390, 7100], ["20251128", 7610, 538885, 7390, 7660, 7300], ["20251201", 7460, 445512, 7710, 7750, 7430], ["20251202", 7620, 356759, 7530, 7650, 7430], ["20251203", 7550, 234220, 7630, 7670, 7530], ["20251204", 7390, 297194, 7590, 7590, 7360], ["20251205", 7450, 255669, 7370, 7460, 7290], ["20251208", 7530, 235641, 7450, 7550, 7410], ["20251209", 7500, 230881, 7540, 7540, 7420], ["20251210", 7500, 332985, 7510, 7560, 7400], ["20251211", 7770, 833297, 7520, 7970, 7520], ["20251212", 7780, 750060, 7830, 7860, 7630], ["20251215", 7740, 427212, 7690, 7760, 7550], ["20251216", 7700, 406303, 7690, 7840, 7630], ["20251217", 7770, 663039, 7780, 8140, 7720], ["20251218", 7550, 336574, 7720, 7740, 7550], ["20251219", 7310, 770179, 7580, 7620, 7290], ["20251222", 7530, 442817, 7370, 7590, 7310], ["20251223", 7280, 571033, 7580, 7580, 7280], ["20251224", 7250, 297816, 7340, 7340, 7200], ["20251226", 7070, 484488, 7250, 7270, 7070], ["20251229", 7300, 292288, 7000, 7340, 7000], ["20251230", 7750, 1153740, 7290, 7810, 7220], ["20260102", 8250, 1458588, 7900, 8500, 7900], ["20260105", 8110, 1176286, 8320, 8360, 8000], ["20260106", 8090, 551373, 8130, 8130, 7930], ["20260107", 8020, 630375, 8050, 8100, 7790], ["20260108", 8160, 610683, 7950, 8290, 7910], ["20260109", 8150, 479985, 8210, 8410, 8060], ["20260112", 8100, 434127, 8160, 8290, 8050], ["20260113", 8040, 486119, 8130, 8160, 7960], ["20260114", 8230, 938554, 8100, 8410, 8030], ["20260115", 8250, 529826, 8330, 8400, 8170], ["20260116", 8090, 576556, 8290, 8300, 8050], ["20260119", 8120, 469184, 8050, 8140, 7950], ["20260120", 8190, 540013, 8120, 8280, 8000], ["20260121", 8170, 608671, 8060, 8180, 7970], ["20260122", 8540, 1401226, 8190, 8690, 8000], ["20260123", 8600, 859952, 8650, 8720, 8390], ["20260126", 8830, 1267581, 8600, 8830, 8500], ["20260127", 8710, 1016280, 8820, 8990, 8640], ["20260128", 8980, 999685, 8860, 9050, 8840], ["20260129", 9390, 1812760, 9390, 9720, 9060], ["20260130", 10220, 3636315, 9800, 10480, 9590], ["20260202", 9170, 2038143, 9900, 10040, 9100], ["20260203", 9270, 1183289, 9550, 9590, 9080], ["20260204", 9300, 838673, 9180, 9720, 9110], ["20260205", 8860, 1049328, 9140, 9590, 8860], ["20260206", 8070, 2280575, 8570, 8980, 7850], ["20260209", 8240, 960147, 8140, 8270, 7910], ["20260210", 8300, 557819, 8370, 8500, 8230], ["20260211", 8110, 769456, 8400, 8470, 8060], ["20260212", 8040, 486323, 8120, 8160, 7990], ["20260213", 7990, 454986, 7950, 8010, 7900], ["20260219", 8280, 963993, 8100, 8370, 8060], ["20260220", 8160, 602458, 8390, 8410, 8110], ["20260223", 8140, 478758, 8250, 8270, 8100], ["20260224", 7980, 824460, 8070, 8120, 7940], ["20260225", 7780, 714236, 8020, 8030, 7750], ["20260226", 7640, 674502, 7830, 7840, 7610], ["20260227", 7740, 525567, 7580, 7780, 7530], ["20260303", 7420, 753484, 7690, 7820, 7420], ["20260304", 6600, 1107120, 7130, 7270, 6410], ["20260305", 7250, 816958, 6980, 7530, 6910], ["20260306", 7290, 389049, 7100, 7360, 7000], ["20260309", 6940, 389687, 6900, 6970, 6710], ["20260310", 7000, 572723, 7160, 7200, 6930], ["20260311", 7020, 473220, 7070, 7260, 6980], ["20260312", 6950, 430393, 7010, 7070, 6870], ["20260313", 6930, 280528, 6810, 6990, 6770], ["20260316", 6840, 307003, 6950, 6970, 6810], ["20260317", 6950, 443284, 6930, 7070, 6870], ["20260318", 7050, 342634, 7020, 7120, 7010], ["20260319", 6920, 316261, 6940, 7000, 6900], ["20260320", 7080, 428717, 6950, 7200, 6940], ["20260323", 6710, 399422, 6860, 6900, 6700], ["20260324", 6980, 520806, 6860, 7070, 6860], ["20260325", 7370, 491562, 7100, 7380, 7080], ["20260326", 7030, 523421, 7320, 7350, 7020], ["20260327", 7180, 390789, 6850, 7300, 6820], ["20260330", 6870, 255732, 6930, 7000, 6830], ["20260331", 6780, 399335, 6830, 7040, 6750], ["20260401", 7410, 1079643, 6980, 7740, 6920], ["20260402", 6920, 925602, 7410, 7490, 6810], ["20260403", 6900, 354253, 7020, 7070, 6870], ["20260406", 6690, 392419, 6890, 6920, 6660], ["20260407", 6650, 228795, 6810, 6880, 6600], ["20260408", 7120, 645852, 7020, 7140, 6940], ["20260409", 7090, 410505, 7130, 7210, 6950], ["20260410", 7160, 511997, 7150, 7220, 6980], ["20260413", 7420, 667350, 7070, 7490, 7040], ["20260414", 7460, 435675, 7570, 7580, 7410], ["20260415", 7570, 609651, 7560, 7660, 7510], ["20260416", 7580, 359904, 7620, 7670, 7540], ["20260417", 7650, 536089, 7630, 7800, 7590], ["20260420", 7590, 474710, 7650, 7700, 7550], ["20260421", 7470, 580013, 7640, 7680, 7460], ["20260422", 7380, 329075, 7470, 7500, 7290], ["20260423", 7400, 311057, 7440, 7460, 7300], ["20260424", 7600, 520395, 7430, 7660, 7430], ["20260427", 7660, 533003, 7800, 7800, 7640], ["20260428", 7680, 413085, 7730, 7730, 7380], ["20260429", 7570, 281256, 7690, 7690, 7550], ["20260430", 7320, 352508, 7560, 7570, 7290], ["20260504", 7300, 299901, 7440, 7520, 7300], ["20260506", 7230, 435834, 7310, 7400, 7160], ["20260507", 7030, 333992, 7240, 7270, 7030], ["20260508", 8370, 5022813, 7090, 8370, 7020], ["20260511", 8860, 3492643, 9160, 9170, 8540], ["20260512", 8300, 2167731, 8560, 8570, 7850], ["20260513", 8130, 2365781, 8620, 8780, 7880], ["20260514", 7870, 2078199, 8400, 8660, 7780], ["20260515", 8080, 2756984, 8090, 8350, 7780], ["20260518", 7700, 1796674, 7920, 7920, 7240], ["20260519", 7270, 930493, 7510, 7520, 7130], ["20260520", 7350, 2071413, 7940, 7950, 7310], ["20260521", 8900, 5747213, 7550, 8930, 7420], ["20260522", 9370, 4303962, 8620, 9380, 8500], ["20260526", 9000, 2296704, 9130, 9470, 8815], ["20260527", 8830, 1988219, 8880, 9145, 8650], ["20260528", 8730, 1940266, 9160, 9200, 8340], ["20260529", 8020, 2062645, 8780, 8790, 8020], ["20260601", 7650, 1662174, 8180, 8240, 7560], ["20260602", 7840, 1558272, 7520, 7980, 7240], ["20260604", 8490, 1623359, 7990, 8600, 7830], ["20260605", 7720, 1359616, 8330, 8640, 7690], ["20260608", 7040, 964776, 7050, 7340, 6960], ["20260609", 7490, 962804, 7100, 7630, 7090], ["20260610", 7220, 967831, 7300, 7570, 7110], ["20260611", 7430, 3986295, 7000, 7500, 6860], ["20260612", 7050, 1952742, 7620, 7620, 7050], ["20260615", 7010, 735229, 7150, 7200, 6970], ["20260616", 6620, 1262597, 7080, 7150, 6550], ["20260617", 6610, 479876, 6680, 6740, 6580], ["20260618", 6180, 1029635, 6530, 6630, 6160], ["20260619", 5870, 787998, 6220, 6280, 5830], ["20260622", 5930, 650042, 5800, 6060, 5740], ["20260623", 5810, 860423, 6150, 6210, 5800], ["20260624", 5910, 642807, 5730, 6070, 5730], ["20260625", 5480, 743108, 5980, 6030, 5480], ["20260626", 5320, 667023, 5460, 5640, 5270], ["20260629", 6040, 780018, 5210, 6050, 5210], ["20260630", 5970, 637683, 5980, 6230, 5890], ["20260701", 5860, 1181919, 6010, 6060, 5780], ["20260702", 5850, 1695574, 5800, 6150, 5610], ["20260703", 6100, 1254654, 5930, 6100, 5660], ["20260706", 5800, 740225, 6130, 6130, 5730], ["20260707", 5810, 893371, 5670, 6060, 5670], ["20260708", 5480, 862790, 5810, 5890, 5410], ["20260709", 5480, 478246, 5480, 5605, 5310], ["20260710", 5740, 631600, 5480, 5840, 5480], ["20260713", 5440, 800667, 5710, 5900, 5410], ["20260714", 5270, 835589, 5450, 5460, 5110], ["20260715", 5530, 516844, 5410, 5590, 5370], ["20260716", 5320, 442077, 5430, 5570, 5290], ["20260720", 5000, 642293, 5170, 5250, 4990], ["20260721", 5020, 503816, 4980, 5130, 4945], ["20260722", 4990, 460266, 5150, 5260, 4990], ["20260723", 5180, 414731, 5020, 5200, 5020], ["20260724", 4995, 481096, 5070, 5150, 4985], ["20260727", 5090, 387728, 5070, 5250, 5030], ["20260728", 4795, 678539, 5000, 5070, 4765], ["20260729", 4520, 917914, 4800, 4905, 4365], ["20260730", 4380, 564343, 4130, 4640, 4130], ["20260731", 4865, 669949, 4550, 4865, 4540], ["20260803", 4860, 489315, 4865, 5050, 4720], ["20260804", 5210, 650828, 4885, 5210, 4885], ["20260805", 5230, 586650, 5300, 5300, 5160], ["20260806", 5200, 432215, 5230, 5310, 5100], ["20260807", 5180, 375146, 5260, 5320, 5100], ["20260810", 5330, 538473, 5210, 5370, 5190], ["20260811", 5460, 506479, 5330, 5470, 5260], ["20260812", 5460, 902232, 5520, 5650, 5360], ["20260813", 5330, 676849, 5500, 5510, 5320], ["20260814", 5310, 854489, 5400, 5550, 5230], ["20260818", 5090, 789907, 5310, 5310, 5060], ["20260819", 4835, 762066, 4995, 5000, 4765], ["20260820", 4885, 417207, 4920, 4980, 4860], ["20260821", 4615, 859098, 4830, 4880, 4520], ["20260824", 4565, 424128, 4615, 4720, 4550], ["20260825", 4740, 429003, 4570, 4740, 4430], ["20260826", 4940, 792081, 4740, 5120, 4685], ["20260827", 4930, 356183, 4945, 5000, 4885], ["20260828", 5070, 425852, 4930, 5120, 4915], ["20260831", 5050, 317364, 5050, 5100, 4890], ["20260901", 5060, 238266, 5050, 5130, 5000], ["20260902", 4850, 377844, 5000, 5100, 4850], ["20260903", 4860, 391631, 4895, 5040, 4845], ["20260904", 4905, 206594, 4950, 4975, 4835], ["20260907", 5050, 374029, 4935, 5070, 4855], ["20260908", 4950, 266649, 5050, 5060, 4950], ["20260909", 4940, 362384, 4995, 5030, 4910], ["20260910", 4860, 440172, 4950, 4955, 4790], ["20260911", 5120, 539394, 4820, 5120, 4790], ["20260914", 5090, 400129, 5070, 5120, 4960], ["20260915", 4990, 403343, 5070, 5110, 4990], ["20260916", 5010, 371770, 4990, 5110, 4970], ["20260917", 4945, 276169, 4995, 5040, 4945], ["20260918", 4910, 373123, 4990, 5080, 4890], ["20260921", 4915, 448690, 4950, 4970, 4795], ["20260922", 4915, 291115, 4960, 5030, 4885], ["20260923", 4845, 241118, 4915, 4950, 4830], ["20260928", 4885, 290066, 4880, 4975, 4830], ["20260929", 4810, 367255, 4880, 4880, 4745], ["20260930", 4865, 443337, 4810, 5030, 4790], ["20261001", 5000, 413204, 4850, 5000, 4815], ["20261002", 5010, 511488, 5010, 5150, 4985], ["20261006", 5150, 575529, 5090, 5220, 5060], ["20261007", 5090, 382959, 5180, 5230, 5080], ["20261008", 5000, 597959, 5100, 5370, 4875], ["20261012", 4745, 534435, 5000, 5000, 4720], ["20261013", 4620, 547939, 4690, 4690, 4490], ["20261014", 4585, 265779, 4590, 4770, 4550], ["20261015", 4370, 902748, 4450, 4500, 4305]], "breaks": [{"date": "20220401", "prev_date": "20220331", "price_ratio": 1.7121, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/3"}], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/336570.json", "page_url": "https://aikstockdata.com/s/336570", "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"}