{"schema_version": "1.0", "@type": "Dataset", "code": "002100", "name_ko": "경농", "name": "경농(002100) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "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", 11500, 59731, 11300, 11600, 11200], ["20200103", 11600, 78010, 11550, 11850, 11500], ["20200106", 11200, 88961, 11350, 11550, 11100], ["20200107", 11400, 62744, 11300, 11500, 11250], ["20200108", 10800, 183970, 11400, 11400, 10550], ["20200109", 11400, 135682, 11100, 11600, 11000], ["20200110", 11550, 102816, 11400, 11800, 11300], ["20200113", 11800, 141003, 11400, 11950, 11350], ["20200114", 11700, 70199, 11950, 11950, 11550], ["20200115", 12100, 116040, 11600, 12200, 11600], ["20200116", 11900, 69822, 12200, 12200, 11800], ["20200117", 11900, 73519, 11900, 12100, 11750], ["20200120", 11750, 90544, 12000, 12000, 11550], ["20200121", 11600, 103576, 11800, 11900, 11500], ["20200122", 11700, 41317, 11600, 11750, 11500], ["20200123", 11450, 53017, 11600, 11700, 11350], ["20200128", 10950, 90242, 10900, 11200, 10750], ["20200129", 11050, 51048, 11050, 11200, 10850], ["20200130", 10650, 62945, 11050, 11200, 10550], ["20200131", 10300, 90500, 10500, 10850, 10050], ["20200203", 10200, 101612, 10000, 10550, 9740], ["20200204", 10600, 61015, 10150, 10700, 10150], ["20200205", 10600, 61491, 10700, 10850, 10450], ["20200206", 10950, 42104, 10700, 10950, 10700], ["20200207", 11050, 40503, 10950, 11050, 10750], ["20200210", 11300, 56030, 11150, 11350, 10950], ["20200211", 11000, 75196, 11100, 11150, 10750], ["20200212", 10950, 48824, 11000, 11050, 10800], ["20200213", 10950, 46689, 10950, 11200, 10850], ["20200214", 11050, 20155, 10900, 11150, 10900], ["20200217", 10800, 65639, 10800, 11000, 10750], ["20200218", 10600, 40589, 10850, 10900, 10600], ["20200219", 10650, 77623, 10600, 10800, 10350], ["20200220", 10350, 78675, 10600, 10750, 10250], ["20200221", 10150, 61857, 10100, 10400, 10100], ["20200224", 9600, 164821, 9920, 9950, 9600], ["20200225", 9870, 104679, 9350, 9870, 9350], ["20200226", 9880, 73417, 9750, 9960, 9620], ["20200227", 9540, 74856, 9880, 9950, 9530], ["20200228", 9010, 108680, 9290, 9350, 9000], ["20200302", 9170, 75205, 8950, 9210, 8920], ["20200303", 9490, 62821, 9250, 9720, 9250], ["20200304", 9620, 40901, 9310, 9650, 9310], ["20200305", 9850, 48595, 9640, 9910, 9640], ["20200306", 9750, 105257, 10350, 10350, 9700], ["20200309", 9390, 70801, 9520, 9710, 9340], ["20200310", 9320, 85781, 9170, 9480, 9050], ["20200311", 9100, 97325, 9350, 9480, 8950], ["20200312", 8080, 271718, 8960, 9040, 8000], ["20200313", 7280, 241506, 7360, 7450, 6680], ["20200316", 6890, 139403, 7350, 7580, 6880], ["20200317", 6950, 157649, 6270, 7120, 6270], ["20200318", 6800, 197739, 6950, 7380, 6770], ["20200319", 5950, 323372, 7000, 7040, 5840], ["20200320", 6400, 195357, 5930, 6400, 5900], ["20200323", 6090, 99408, 6010, 6280, 5760], ["20200324", 6510, 118188, 6190, 6690, 6160], ["20200325", 7100, 203348, 6750, 7100, 6630], ["20200326", 7370, 211495, 7260, 7660, 7030], ["20200327", 7380, 161193, 7640, 7700, 7050], ["20200330", 7370, 84594, 7150, 7390, 7030], ["20200331", 9580, 1666322, 7440, 9580, 7360], ["20200401", 9720, 1459556, 9670, 11200, 9300], ["20200402", 10350, 1723882, 9820, 11600, 9600], ["20200403", 10900, 1232179, 10350, 11200, 10050], ["20200406", 11200, 921445, 11300, 11900, 11000], ["20200407", 11000, 619258, 11300, 11650, 10700], ["20200408", 11250, 640867, 11000, 11650, 10600], ["20200409", 12100, 2857272, 11450, 13700, 11000], ["20200410", 11250, 496375, 11850, 11900, 11000], ["20200413", 11200, 544735, 11400, 11950, 10900], ["20200414", 11950, 1255772, 11600, 12500, 11300], ["20200416", 13000, 2217974, 12200, 13650, 11600], ["20200417", 12500, 637576, 12800, 12900, 12100], ["20200420", 13150, 1600511, 12800, 13850, 12650], ["20200421", 12300, 1360553, 13150, 13600, 11100], ["20200422", 12700, 631289, 12250, 13000, 11500], ["20200423", 13150, 794930, 12600, 13250, 12400], ["20200424", 12550, 649987, 13050, 13400, 12550], ["20200427", 12500, 330141, 12700, 12950, 12400], ["20200428", 12100, 265098, 12700, 12700, 11850], ["20200429", 12050, 151757, 12200, 12350, 12000], ["20200504", 12650, 668956, 12900, 13100, 12300], ["20200506", 13050, 597139, 12800, 13250, 12500], ["20200507", 13050, 401786, 13050, 13450, 12850], ["20200508", 13150, 360588, 13300, 13300, 12900], ["20200511", 12500, 347350, 13000, 13000, 12450], ["20200512", 12500, 144013, 12500, 12600, 12050], ["20200513", 12200, 132171, 12100, 12500, 12100], ["20200514", 12050, 126025, 12000, 12300, 11950], ["20200515", 11950, 123535, 12050, 12150, 11750], ["20200518", 11750, 106467, 12000, 12050, 11600], ["20200519", 12050, 170084, 11900, 12150, 11800], ["20200520", 12350, 123457, 12050, 12350, 11950], ["20200521", 12100, 92274, 12400, 12400, 12100], ["20200522", 11950, 194948, 12250, 12500, 11850], ["20200525", 11950, 64828, 12150, 12200, 11900], ["20200526", 12350, 225122, 12050, 12550, 11850], ["20200527", 12100, 88171, 12450, 12450, 12050], ["20200528", 12350, 1545881, 12200, 13350, 12050], ["20200529", 12450, 326577, 12300, 12750, 12200], ["20200601", 12500, 174625, 12500, 12750, 12450], ["20200602", 12750, 335390, 12550, 13000, 12550], ["20200603", 12450, 209585, 12850, 12950, 12350], ["20200604", 12650, 186471, 12400, 12700, 12400], ["20200605", 12800, 531286, 12700, 13250, 12600], ["20200608", 12550, 247530, 12700, 12700, 12400], ["20200609", 12150, 254926, 12200, 12300, 12050], ["20200610", 11900, 200241, 12150, 12150, 11700], ["20200611", 11800, 140834, 11950, 12150, 11700], ["20200612", 11500, 200792, 10800, 11700, 10500], ["20200615", 10300, 271915, 11250, 11400, 10200], ["20200616", 11150, 221905, 10700, 11350, 10550], ["20200617", 10650, 221413, 10750, 11050, 10450], ["20200618", 11200, 174521, 10750, 11250, 10400], ["20200619", 11450, 531137, 11150, 12150, 10850], ["20200622", 11150, 151723, 11600, 11600, 11000], ["20200623", 10850, 143076, 11200, 11300, 10700], ["20200624", 11750, 404495, 11900, 11900, 11250], ["20200625", 11300, 151251, 11450, 11650, 11150], ["20200626", 11250, 106827, 11600, 11600, 11000], ["20200629", 11600, 557711, 11150, 12150, 11150], ["20200630", 11650, 189671, 11800, 11900, 11450], ["20200701", 12300, 6890639, 11850, 14500, 11600], ["20200702", 12450, 652651, 12350, 12700, 12100], ["20200703", 12850, 1067742, 12650, 12850, 12200], ["20200706", 13250, 6124250, 13400, 14700, 13250], ["20200707", 12550, 534235, 12950, 13150, 12450], ["20200708", 13200, 2321132, 12600, 14200, 12400], ["20200709", 12800, 504005, 13250, 13400, 12800], ["20200710", 12500, 433516, 12950, 13350, 12500], ["20200713", 12500, 183440, 12650, 12700, 12300], ["20200714", 12400, 253447, 12500, 12800, 12350], ["20200715", 12550, 192124, 12400, 12900, 12350], ["20200716", 12350, 137666, 12550, 12600, 12350], ["20200717", 12550, 147947, 12700, 12750, 12450], ["20200720", 12550, 183708, 12700, 12850, 12400], ["20200721", 13350, 970766, 12700, 13600, 12450], ["20200722", 13350, 351279, 13150, 13600, 13000], ["20200723", 13450, 901915, 13400, 14400, 13300], ["20200724", 13550, 434397, 13650, 13900, 13300], ["20200727", 14200, 1674847, 13650, 14600, 13500], ["20200728", 13550, 612624, 14000, 14200, 13400], ["20200729", 13600, 241559, 13550, 13850, 13450], ["20200730", 13750, 312684, 13650, 13850, 13300], ["20200731", 13450, 149088, 13800, 13800, 13450], ["20200803", 14000, 594300, 13700, 14150, 13600], ["20200804", 14300, 863323, 14300, 14650, 13950], ["20200805", 14200, 352347, 14300, 14550, 14000], ["20200806", 16300, 10942557, 14450, 17950, 14350], ["20200807", 15900, 988290, 16200, 16300, 15600], ["20200810", 18150, 10160877, 16500, 19800, 16500], ["20200811", 18550, 1488322, 18450, 18700, 17450], ["20200812", 17350, 820861, 18150, 18250, 17100], ["20200813", 17300, 477326, 17200, 17550, 17000], ["20200814", 16750, 668369, 16850, 17050, 16200], ["20200818", 15100, 669993, 16250, 16450, 14700], ["20200819", 15300, 399928, 15150, 15400, 14950], ["20200820", 14650, 390241, 15100, 15350, 14150], ["20200821", 14400, 569915, 14850, 15350, 14400], ["20200824", 15650, 756365, 14500, 15750, 14500], ["20200825", 16450, 766380, 15850, 16450, 15350], ["20200826", 16150, 1744780, 16850, 17500, 16000], ["20200827", 14900, 707281, 15550, 15600, 14800], ["20200828", 15100, 334958, 15000, 15250, 14800], ["20200831", 16150, 547821, 15600, 16150, 15550], ["20200901", 16100, 416060, 16100, 16500, 15550], ["20200902", 15850, 397655, 16250, 16450, 15800], ["20200903", 15400, 409375, 15650, 15700, 15250], ["20200904", 15300, 195914, 14700, 15300, 14650], ["20200907", 15000, 255305, 15200, 15250, 14700], ["20200908", 14600, 226788, 15000, 15050, 14500], ["20200909", 14400, 143717, 14100, 14700, 14100], ["20200910", 14300, 111623, 14500, 14650, 14250], ["20200911", 14500, 418112, 15200, 15300, 14450], ["20200914", 14800, 187801, 14400, 14900, 14350], ["20200915", 14550, 236332, 14950, 15000, 14450], ["20200916", 14800, 855338, 15150, 15550, 14550], ["20200917", 14350, 170362, 14850, 14850, 14250], ["20200918", 14500, 93445, 14350, 14500, 14200], ["20200921", 14600, 844905, 14550, 15800, 14300], ["20200922", 13600, 259135, 14400, 14450, 13550], ["20200923", 13250, 167201, 13650, 13800, 12750], ["20200924", 12600, 226108, 13050, 13550, 12450], ["20200925", 13300, 555662, 12450, 13600, 12000], ["20200928", 13350, 220431, 13150, 13400, 12500], ["20200929", 13450, 144087, 13450, 13550, 13250], ["20201005", 13050, 108704, 12950, 13150, 12850], ["20201006", 12950, 85582, 13100, 13200, 12850], ["20201007", 12950, 63187, 12750, 13100, 12750], ["20201008", 12950, 45920, 13100, 13200, 12900], ["20201012", 13400, 190360, 13450, 13650, 13300], ["20201013", 13150, 51402, 13400, 13400, 13050], ["20201014", 12950, 86338, 13150, 13200, 12850], ["20201015", 12900, 133135, 12850, 13150, 12600], ["20201016", 12600, 123982, 12950, 13050, 12500], ["20201019", 12450, 37346, 12550, 12650, 12350], ["20201020", 12200, 86726, 12350, 12550, 11950], ["20201021", 12300, 43424, 12200, 12350, 12100], ["20201022", 12000, 47923, 12250, 12250, 11900], ["20201023", 12000, 52837, 12050, 12400, 11950], ["20201026", 11400, 96962, 11850, 12000, 11400], ["20201027", 11200, 61871, 11300, 11550, 10950], ["20201028", 11500, 29957, 11100, 11550, 11100], ["20201029", 11400, 38139, 11150, 11400, 11150], ["20201030", 11450, 32257, 11400, 11500, 11250], ["20201102", 11650, 35663, 11450, 11700, 11350], ["20201103", 11850, 73718, 11700, 12050, 11650], ["20201104", 12800, 327161, 12000, 13000, 11750], ["20201105", 12050, 153641, 11800, 12150, 11750], ["20201106", 11900, 77939, 12200, 12200, 11850], ["20201109", 12000, 104662, 11900, 12200, 11550], ["20201110", 12350, 111789, 12100, 12450, 11850], ["20201111", 12300, 106347, 12300, 12750, 12050], ["20201112", 12350, 90302, 12250, 12550, 12200], ["20201113", 12200, 46706, 12300, 12400, 12050], ["20201116", 12450, 101282, 12200, 12450, 12200], ["20201117", 12300, 52345, 12450, 12450, 12250], ["20201118", 12800, 242741, 12300, 12900, 12250], ["20201119", 12750, 92182, 12800, 12800, 12500], ["20201120", 12700, 88754, 12750, 12850, 12600], ["20201123", 12750, 87218, 12700, 12800, 12600], ["20201124", 12750, 80319, 12850, 12900, 12650], ["20201125", 12450, 115986, 12750, 12800, 12300], ["20201126", 12750, 93900, 12550, 12800, 12400], ["20201127", 12700, 46600, 12650, 12750, 12500], ["20201130", 12650, 74011, 12700, 12750, 12500], ["20201201", 12550, 65142, 12550, 12650, 12400], ["20201202", 12450, 74789, 12500, 12600, 12400], ["20201203", 12400, 57094, 12450, 12500, 12300], ["20201204", 12000, 144915, 12350, 12400, 11950], ["20201207", 11950, 50496, 12050, 12100, 11850], ["20201208", 11900, 59819, 11950, 12200, 11850], ["20201209", 12000, 64448, 12050, 12150, 11900], ["20201210", 12000, 47569, 12050, 12050, 11850], ["20201211", 12100, 39643, 12000, 12100, 11950], ["20201214", 11950, 50848, 12100, 12100, 11900], ["20201215", 11900, 38545, 11900, 11950, 11800], ["20201216", 11950, 29950, 11900, 12000, 11900], ["20201217", 11950, 50703, 11950, 12050, 11850], ["20201218", 11950, 49771, 12000, 12050, 11800], ["20201221", 11850, 49492, 11950, 11950, 11750], ["20201222", 11650, 69882, 11850, 11900, 11600], ["20201223", 11500, 59370, 11550, 11750, 11500], ["20201224", 11700, 58745, 11500, 11800, 11450], ["20201228", 11600, 39093, 11700, 11800, 11550], ["20201229", 11650, 36844, 11550, 11750, 11500], ["20201230", 12000, 166536, 11700, 12150, 11650], ["20210104", 12200, 92170, 12100, 12200, 11950], ["20210105", 12200, 114100, 12350, 12350, 12050], ["20210106", 12400, 170958, 12250, 12550, 12050], ["20210107", 12650, 202436, 12450, 12750, 12400], ["20210108", 12650, 144965, 12850, 12900, 12500], ["20210111", 12500, 164437, 12550, 12700, 12100], ["20210112", 12250, 89135, 12500, 12500, 12150], ["20210113", 12250, 104657, 12350, 12400, 12200], ["20210114", 13250, 2016520, 12200, 13850, 12200], ["20210115", 13100, 322802, 13250, 13300, 12800], ["20210118", 13350, 827954, 13100, 14000, 13100], ["20210119", 13450, 272512, 13650, 13800, 13300], ["20210120", 13400, 176784, 13500, 13550, 13050], ["20210121", 13400, 160764, 13400, 13500, 13000], ["20210122", 13200, 192241, 13500, 13500, 13100], ["20210125", 13550, 166825, 13350, 13600, 13200], ["20210126", 13300, 92616, 13500, 13500, 13150], ["20210127", 13100, 82390, 13450, 13450, 13100], ["20210128", 12800, 98863, 12800, 13200, 12700], ["20210129", 12500, 541453, 12950, 14000, 12350], ["20210201", 12550, 64333, 12450, 12650, 12250], ["20210202", 12800, 231196, 12550, 13400, 12500], ["20210203", 12950, 87879, 12950, 13000, 12700], ["20210204", 12850, 91500, 13000, 13000, 12750], ["20210205", 13150, 132905, 12900, 13350, 12900], ["20210208", 13300, 209923, 13150, 13550, 13100], ["20210209", 13200, 84660, 13300, 13400, 13100], ["20210210", 13350, 134929, 13200, 13500, 13100], ["20210215", 13400, 74900, 13400, 13550, 13200], ["20210216", 13400, 78169, 13500, 13500, 13200], ["20210217", 13600, 752768, 13500, 14200, 13400], ["20210218", 13750, 439772, 13900, 14200, 13700], ["20210219", 13700, 193080, 13750, 13750, 13200], ["20210222", 13950, 430865, 13700, 14400, 13700], ["20210223", 14400, 5609450, 14100, 15950, 14000], ["20210224", 13300, 855729, 14450, 14850, 13050], ["20210225", 13300, 290617, 13750, 14050, 13300], ["20210226", 13150, 249624, 12900, 13250, 12750], ["20210302", 12950, 116356, 13450, 13450, 12950], ["20210303", 13150, 277935, 12900, 13800, 12900], ["20210304", 13350, 120275, 13100, 13450, 13100], ["20210305", 13700, 226820, 13250, 13800, 13100], ["20210308", 13750, 275088, 14000, 14200, 13700], ["20210309", 13450, 161214, 13750, 13950, 13250], ["20210310", 13250, 99793, 13450, 13700, 13200], ["20210311", 13300, 77576, 13400, 13400, 13150], ["20210312", 13450, 94859, 13350, 13500, 13300], ["20210315", 13650, 160842, 13800, 13900, 13500], ["20210316", 13800, 172466, 13700, 13900, 13500], ["20210317", 14250, 850677, 13800, 14650, 13650], ["20210318", 14150, 164067, 14300, 14350, 13950], ["20210319", 14150, 103317, 13900, 14300, 13850], ["20210322", 13950, 94822, 14150, 14200, 13900], ["20210323", 13650, 136279, 14050, 14050, 13600], ["20210324", 13600, 83965, 13550, 13750, 13350], ["20210325", 13650, 83176, 13500, 13650, 13450], ["20210326", 13750, 72558, 13650, 13800, 13650], ["20210329", 13800, 109974, 13750, 13950, 13650], ["20210330", 13800, 86024, 13850, 13850, 13650], ["20210331", 13600, 78724, 13850, 13850, 13550], ["20210401", 13550, 68070, 13650, 13750, 13550], ["20210402", 13400, 94889, 13550, 13650, 13250], ["20210405", 13550, 60770, 13450, 13550, 13400], ["20210406", 13450, 62312, 13600, 13600, 13350], ["20210407", 13500, 67343, 13450, 13500, 13350], ["20210408", 13400, 60163, 13450, 13450, 13350], ["20210409", 13550, 76805, 13400, 13700, 13350], ["20210412", 13700, 102032, 13650, 13750, 13600], ["20210413", 13850, 102496, 13700, 13850, 13500], ["20210414", 13750, 93425, 13950, 13950, 13750], ["20210415", 13600, 66798, 13800, 13800, 13550], ["20210416", 13700, 49072, 13750, 13750, 13600], ["20210419", 13900, 153587, 13700, 14000, 13700], ["20210420", 14050, 162655, 13900, 14050, 13750], ["20210421", 14100, 167913, 14050, 14150, 13850], ["20210422", 14050, 335602, 14150, 14450, 14000], ["20210423", 14400, 408831, 14100, 14650, 14100], ["20210426", 14650, 810553, 14500, 15400, 14350], ["20210427", 15050, 636959, 15100, 15250, 14850], ["20210428", 14400, 363477, 15200, 15200, 14250], ["20210429", 14400, 174110, 14400, 14750, 14250], ["20210430", 14600, 170379, 14400, 14650, 14250], ["20210503", 15350, 1514168, 14600, 15850, 14600], ["20210504", 15800, 3919958, 15300, 17100, 15300], ["20210506", 16150, 541983, 16000, 16400, 15800], ["20210507", 15900, 317150, 16350, 16400, 15650], ["20210510", 15800, 339368, 16050, 16300, 15700], ["20210511", 16050, 277461, 15750, 16150, 15550], ["20210512", 15750, 363779, 16350, 16500, 15500], ["20210513", 15700, 204988, 15350, 16000, 15300], ["20210514", 15700, 104838, 15900, 15900, 15650], ["20210517", 15700, 163108, 15750, 15950, 15650], ["20210518", 16050, 271197, 15750, 16300, 15750], ["20210520", 15850, 118989, 16100, 16100, 15750], ["20210521", 16700, 953093, 16250, 16750, 15900], ["20210524", 15650, 444870, 16250, 16350, 15500], ["20210525", 15300, 259134, 15600, 16000, 15150], ["20210526", 15800, 249316, 15250, 15850, 15250], ["20210527", 15600, 104952, 15700, 15850, 15550], ["20210528", 15600, 103582, 15750, 15850, 15600], ["20210531", 15500, 134821, 15600, 15750, 15450], ["20210601", 15650, 138177, 15500, 15650, 15350], ["20210602", 15900, 239425, 15650, 16000, 15500], ["20210603", 15700, 113507, 15900, 15950, 15650], ["20210604", 16150, 289704, 15600, 16250, 15500], ["20210607", 16200, 183314, 16200, 16250, 15850], ["20210608", 16150, 194535, 16200, 16250, 15800], ["20210609", 16250, 319176, 16150, 16650, 16100], ["20210610", 16450, 239897, 16300, 16550, 16150], ["20210611", 16350, 208379, 16500, 16800, 16200], ["20210614", 16400, 176126, 16400, 16500, 16000], ["20210615", 16400, 120246, 16400, 16650, 16300], ["20210616", 16700, 203023, 16500, 16800, 16350], ["20210617", 17050, 321870, 16700, 17200, 16550], ["20210618", 17650, 736190, 17150, 17900, 16850], ["20210621", 17200, 726651, 17900, 18400, 17200], ["20210622", 17000, 344303, 17600, 17650, 16850], ["20210623", 16450, 282215, 17000, 17100, 16450], ["20210624", 16450, 186922, 16550, 16550, 16050], ["20210625", 16350, 105393, 16350, 16650, 16300], ["20210628", 16450, 126839, 16350, 16550, 16300], ["20210629", 16700, 117507, 16550, 16750, 16450], ["20210630", 16750, 99608, 16750, 16850, 16650], ["20210701", 16900, 126442, 16800, 16950, 16500], ["20210702", 17050, 156925, 17050, 17100, 16800], ["20210705", 16850, 123220, 17150, 17150, 16700], ["20210706", 17000, 123577, 16950, 17100, 16850], ["20210707", 16900, 149543, 17000, 17250, 16750], ["20210708", 16250, 187507, 16900, 17000, 16250], ["20210709", 16100, 138904, 15900, 16150, 15500], ["20210712", 16000, 54667, 16150, 16200, 15900], ["20210713", 16100, 81933, 16000, 16100, 15700], ["20210714", 15750, 67868, 16000, 16000, 15700], ["20210715", 15850, 71368, 15850, 16000, 15700], ["20210716", 15850, 62707, 15900, 16050, 15850], ["20210719", 15450, 87764, 15700, 15850, 15450], ["20210720", 15250, 93204, 15350, 15450, 15050], ["20210721", 14950, 75209, 15300, 15450, 14950], ["20210722", 15000, 53715, 14950, 15150, 14950], ["20210723", 15800, 140712, 15050, 15900, 15050], ["20210726", 15350, 79538, 15800, 15900, 14950], ["20210727", 16400, 2122840, 15400, 17900, 15000], ["20210728", 17050, 1027760, 16600, 17300, 16400], ["20210729", 17300, 871463, 17250, 17700, 16800], ["20210730", 18000, 3330147, 17550, 18800, 17050], ["20210802", 16450, 860833, 17200, 17300, 16350], ["20210803", 16950, 1415382, 16600, 17650, 16350], ["20210804", 16950, 317287, 16850, 17200, 16750], ["20210805", 16600, 273041, 17150, 17200, 16550], ["20210806", 17450, 1318069, 16850, 18000, 16750], ["20210809", 16950, 340733, 17200, 17650, 16850], ["20210810", 16100, 340529, 16600, 16700, 16100], ["20210811", 15400, 349599, 15500, 15800, 15300], ["20210812", 15350, 129304, 15400, 15600, 15200], ["20210813", 15400, 199096, 15400, 15450, 14750], ["20210817", 14600, 159843, 15250, 15250, 14500], ["20210818", 14700, 118439, 14600, 14850, 14350], ["20210819", 14200, 154411, 14600, 15100, 14100], ["20210820", 13850, 112355, 14250, 14500, 13800], ["20210823", 14800, 134185, 14350, 14800, 14100], ["20210824", 14900, 119191, 15050, 15150, 14550], ["20210825", 14850, 101515, 14950, 15150, 14550], ["20210826", 14800, 72760, 15050, 15150, 14750], ["20210827", 14900, 76835, 14800, 15100, 14750], ["20210830", 14850, 86432, 14950, 15050, 14750], ["20210831", 14750, 56376, 14850, 14900, 14650], ["20210901", 14900, 48563, 14800, 14950, 14600], ["20210902", 14650, 53152, 14950, 14950, 14650], ["20210903", 14550, 57449, 14650, 14750, 14450], ["20210906", 14550, 90059, 14550, 14700, 14300], ["20210907", 14450, 65559, 14550, 14600, 14300], ["20210908", 14100, 88664, 14300, 14300, 14000], ["20210909", 13950, 56348, 14000, 14250, 13850], ["20210910", 14300, 69603, 13900, 14300, 13600], ["20210913", 14000, 71320, 14150, 14450, 13900], ["20210914", 14000, 55557, 14100, 14300, 13950], ["20210915", 14100, 57260, 14150, 14300, 13900], ["20210916", 13750, 123418, 14100, 14100, 13650], ["20210917", 13600, 74184, 13700, 13750, 13450], ["20210923", 13150, 119964, 13350, 13550, 13150], ["20210924", 14050, 557119, 13200, 14300, 12950], ["20210927", 14500, 431000, 14550, 14950, 14400], ["20210928", 14350, 140329, 14150, 14700, 14100], ["20210929", 13900, 89651, 14000, 14300, 13700], ["20210930", 14200, 249211, 14700, 14900, 14100], ["20211001", 14250, 135528, 14000, 14350, 13950], ["20211005", 13500, 271905, 14450, 14450, 13200], ["20211006", 12650, 173706, 13500, 13700, 12650], ["20211007", 13000, 77805, 12650, 13050, 12600], ["20211008", 13050, 61064, 12950, 13100, 12800], ["20211012", 13050, 93592, 12950, 13400, 12800], ["20211013", 13300, 86756, 13050, 13550, 13050], ["20211014", 13500, 108237, 13400, 13600, 13200], ["20211015", 13700, 143409, 13650, 13850, 13350], ["20211018", 13600, 99761, 13650, 13700, 13300], ["20211019", 13700, 92635, 13800, 13900, 13500], ["20211020", 14250, 576027, 13550, 14400, 13500], ["20211021", 13800, 130736, 14150, 14200, 13700], ["20211022", 13950, 143554, 13750, 14200, 13700], ["20211025", 13700, 90014, 13700, 13800, 13450], ["20211026", 13700, 80312, 13800, 13950, 13650], ["20211027", 13500, 56295, 13700, 13750, 13450], ["20211028", 13500, 86264, 13450, 13750, 13350], ["20211029", 13250, 74348, 13500, 13550, 13150], ["20211101", 13000, 121942, 13250, 13300, 12850], ["20211102", 13150, 45794, 12900, 13150, 12900], ["20211103", 13300, 101305, 13200, 13450, 13050], ["20211104", 13750, 829010, 13450, 14450, 13400], ["20211105", 13100, 221482, 13850, 13950, 13050], ["20211108", 13150, 102340, 13150, 13450, 13000], ["20211109", 12950, 113018, 13350, 13500, 12900], ["20211110", 12450, 126256, 12950, 13000, 12450], ["20211111", 12300, 73234, 12350, 12600, 12200], ["20211112", 12450, 51413, 12300, 12550, 12300], ["20211115", 12450, 81221, 12450, 12750, 12400], ["20211116", 12350, 149028, 12300, 12400, 12000], ["20211117", 12000, 62967, 12350, 12450, 12000], ["20211118", 11900, 39507, 12100, 12100, 11800], ["20211119", 11900, 35334, 11850, 12100, 11800], ["20211122", 11600, 77437, 11800, 11900, 11450], ["20211123", 11600, 23697, 11600, 11750, 11550], ["20211124", 11750, 37713, 11500, 11950, 11500], ["20211125", 11650, 32258, 11750, 11750, 11550], ["20211126", 11200, 71821, 11650, 11650, 11000], ["20211129", 10800, 70302, 10800, 11150, 10750], ["20211130", 10450, 103289, 10800, 11050, 10200], ["20211201", 10950, 79794, 10300, 11000, 10300], ["20211202", 11150, 45753, 10700, 11300, 10650], ["20211203", 11500, 65428, 11250, 11550, 11050], ["20211206", 11450, 18290, 11500, 11550, 11200], ["20211207", 11550, 34546, 11450, 11650, 11450], ["20211208", 11500, 27063, 11600, 11700, 11450], ["20211209", 11750, 17163, 11550, 11850, 11500], ["20211210", 11600, 16995, 11750, 11800, 11600], ["20211213", 11650, 20651, 11600, 11900, 11550], ["20211214", 11550, 19700, 11600, 11650, 11450], ["20211215", 11550, 14028, 11500, 11600, 11400], ["20211216", 11500, 30028, 11600, 11600, 11300], ["20211217", 11600, 21948, 11450, 11700, 11400], ["20211220", 11450, 15270, 11600, 11650, 11400], ["20211221", 11500, 18203, 11400, 11500, 11300], ["20211222", 11800, 31026, 11550, 11850, 11400], ["20211223", 11750, 25164, 11800, 11800, 11700], ["20211224", 11950, 30809, 11750, 12000, 11700], ["20211227", 12050, 25128, 11950, 12100, 11900], ["20211228", 12150, 56512, 12100, 12400, 12000], ["20211229", 12250, 37370, 12100, 12400, 12000], ["20211230", 12250, 24828, 12350, 12350, 12150], ["20220103", 12550, 44693, 12250, 12650, 12250], ["20220104", 12650, 38410, 12650, 12700, 12500], ["20220105", 12550, 26993, 12650, 12650, 12450], ["20220106", 12300, 42130, 12350, 12500, 12150], ["20220107", 12350, 19956, 12300, 12450, 12250], ["20220110", 12300, 24438, 12350, 12450, 12100], ["20220111", 12000, 40271, 12300, 12300, 11900], ["20220112", 12150, 13955, 12100, 12250, 11950], ["20220113", 12200, 10413, 12100, 12250, 12100], ["20220114", 12100, 21454, 12200, 12200, 12000], ["20220117", 11900, 208528, 12100, 13000, 11800], ["20220118", 11650, 48928, 11850, 12000, 11500], ["20220119", 11500, 39342, 11400, 11650, 11400], ["20220120", 11900, 18007, 11650, 11950, 11450], ["20220121", 11750, 21636, 11800, 11950, 11700], ["20220124", 11750, 119963, 11650, 12400, 11600], ["20220125", 11600, 66701, 11750, 12050, 11500], ["20220126", 11600, 42249, 11500, 11800, 11500], ["20220127", 11150, 62691, 11550, 11600, 11000], ["20220128", 11550, 24901, 11150, 11550, 11050], ["20220203", 11850, 238500, 11550, 12700, 11550], ["20220204", 12100, 68442, 11850, 12150, 11800], ["20220207", 12100, 38942, 12100, 12150, 11950], ["20220208", 11950, 37476, 12000, 12200, 11800], ["20220209", 12050, 21229, 11950, 12200, 11950], ["20220210", 12100, 27837, 12150, 12200, 11950], ["20220211", 12600, 207214, 11950, 12700, 11900], ["20220214", 12200, 350105, 12500, 13050, 12200], ["20220215", 12450, 501744, 12400, 13100, 12250], ["20220216", 12250, 122860, 12250, 12350, 11650], ["20220217", 12150, 80838, 12250, 12500, 12050], ["20220218", 12200, 69575, 11850, 12350, 11850], ["20220221", 12250, 83986, 12250, 12550, 12250], ["20220222", 12400, 228564, 12350, 12800, 12050], ["20220223", 12400, 87020, 12550, 12700, 12300], ["20220224", 12600, 176353, 12500, 12700, 12200], ["20220225", 12550, 119610, 12600, 12700, 12300], ["20220228", 12400, 51486, 12550, 12550, 12250], ["20220302", 12850, 209206, 12700, 13000, 12600], ["20220303", 12750, 83722, 12900, 12950, 12600], ["20220304", 13100, 1316611, 12800, 14050, 12750], ["20220307", 13600, 568641, 13600, 13950, 13200], ["20220308", 12850, 275960, 13400, 13750, 12750], ["20220310", 12650, 92627, 12800, 12850, 12400], ["20220311", 12700, 124571, 12800, 13000, 12500], ["20220314", 12800, 119684, 12800, 13250, 12750], ["20220315", 12650, 68244, 12850, 12950, 12650], ["20220316", 12650, 57972, 12750, 12800, 12550], ["20220317", 12750, 55596, 12700, 12900, 12600], ["20220318", 12850, 63847, 12800, 13100, 12700], ["20220321", 13350, 226879, 12950, 13400, 12750], ["20220322", 13650, 593343, 13750, 13950, 13400], ["20220323", 13650, 181262, 13650, 13800, 13450], ["20220324", 13750, 177774, 13800, 13950, 13650], ["20220325", 13650, 396556, 13700, 14350, 13350], ["20220328", 13650, 88319, 13800, 13800, 13450], ["20220329", 13500, 88400, 13650, 13700, 13300], ["20220330", 13300, 76895, 13350, 13450, 13250], ["20220331", 13400, 78103, 13400, 13650, 13350], ["20220401", 13450, 64096, 13400, 13550, 13300], ["20220404", 13500, 52917, 13450, 13550, 13300], ["20220405", 13600, 85100, 13750, 13800, 13500], ["20220406", 13550, 39821, 13600, 13650, 13400], ["20220407", 13450, 49932, 13400, 13650, 13350], ["20220408", 13350, 52319, 13450, 13600, 13250], ["20220411", 13850, 251200, 13400, 14000, 13350], ["20220412", 13600, 132008, 13800, 13800, 13300], ["20220413", 13950, 316315, 13950, 14300, 13700], ["20220414", 14000, 323455, 13950, 14400, 13850], ["20220415", 14250, 170090, 14000, 14300, 13950], ["20220418", 14700, 286398, 14150, 14700, 14050], ["20220419", 14550, 269693, 14600, 14850, 14250], ["20220420", 14350, 114180, 14550, 14550, 14350], ["20220421", 14150, 102034, 14350, 14400, 14050], ["20220422", 14350, 248806, 14150, 14650, 14150], ["20220425", 14500, 410411, 14250, 14950, 14150], ["20220426", 14450, 140987, 14700, 14750, 14250], ["20220427", 14150, 184008, 14350, 14800, 13950], ["20220428", 14300, 98637, 14150, 14350, 13950], ["20220429", 14100, 68417, 14300, 14300, 14050], ["20220502", 14250, 216704, 13950, 14700, 13950], ["20220503", 14700, 233323, 14400, 14750, 14150], ["20220504", 14200, 110397, 14500, 14550, 14200], ["20220506", 14100, 77150, 14050, 14400, 13950], ["20220509", 13500, 100631, 14050, 14200, 13450], ["20220510", 13150, 119703, 13300, 13550, 12750], ["20220511", 13050, 38846, 13050, 13450, 13000], ["20220512", 12650, 66526, 12950, 13050, 12550], ["20220513", 12750, 52331, 12600, 12800, 12500], ["20220516", 13900, 1493423, 13000, 15200, 12850], ["20220517", 13700, 211969, 14000, 14150, 13600], ["20220518", 13550, 161166, 13500, 14050, 13400], ["20220519", 13150, 113419, 13100, 13450, 13050], ["20220520", 13200, 55433, 13150, 13400, 13050], ["20220523", 12900, 71494, 13100, 13200, 12800], ["20220524", 12800, 39743, 13000, 13050, 12750], ["20220525", 12950, 35823, 12800, 13200, 12700], ["20220526", 12950, 58858, 12950, 13150, 12850], ["20220527", 13250, 166396, 13000, 13650, 13000], ["20220530", 13600, 98677, 13400, 13600, 13300], ["20220531", 13500, 49834, 13600, 13650, 13400], ["20220602", 13500, 54908, 13500, 13600, 13250], ["20220603", 13350, 35157, 13500, 13600, 13350], ["20220607", 13500, 74680, 13450, 13600, 13150], ["20220608", 13400, 50104, 13400, 13550, 13350], ["20220609", 13250, 55602, 13400, 13400, 13150], ["20220610", 13500, 99028, 13250, 13650, 13150], ["20220613", 13350, 138505, 13300, 13600, 13100], ["20220614", 12650, 141709, 13200, 13500, 12500], ["20220615", 12100, 104026, 12500, 12900, 12000], ["20220616", 12050, 59417, 12150, 12550, 12050], ["20220617", 11950, 118336, 11850, 12250, 11550], ["20220620", 11300, 93988, 11900, 12000, 11200], ["20220621", 11700, 459437, 12200, 12950, 11500], ["20220622", 12150, 342863, 12150, 12600, 11900], ["20220623", 10950, 184430, 11900, 12050, 10950], ["20220624", 11100, 113658, 10750, 11150, 10750], ["20220627", 11350, 71916, 11100, 11450, 11050], ["20220628", 11300, 37829, 11350, 11450, 11200], ["20220629", 11150, 38304, 11100, 11300, 11100], ["20220630", 11150, 73151, 11350, 11450, 11150], ["20220701", 10850, 83897, 11600, 11600, 10750], ["20220704", 10600, 56233, 10900, 10900, 10450], ["20220705", 10750, 29124, 10500, 10850, 10500], ["20220706", 10550, 32387, 10650, 10750, 10500], ["20220707", 10750, 30915, 10600, 10750, 10550], ["20220708", 10850, 33476, 10750, 11000, 10750], ["20220711", 10850, 26092, 10900, 10900, 10700], ["20220712", 10550, 37889, 10750, 10800, 10450], ["20220713", 10550, 45756, 10600, 10650, 10400], ["20220714", 10800, 43906, 10700, 10900, 10650], ["20220715", 10700, 18853, 10800, 10800, 10500], ["20220718", 10800, 34205, 10650, 10900, 10650], ["20220719", 10850, 25938, 10750, 10950, 10750], ["20220720", 10950, 36115, 11050, 11050, 10900], ["20220721", 10950, 31037, 11050, 11050, 10900], ["20220722", 10900, 29099, 10950, 11050, 10850], ["20220725", 10950, 24665, 10900, 11000, 10850], ["20220726", 11100, 51658, 10950, 11150, 10900], ["20220727", 11000, 15610, 11050, 11050, 10900], ["20220728", 11100, 26833, 11050, 11200, 11000], ["20220729", 11150, 31699, 11100, 11200, 11050], ["20220801", 11400, 59454, 11250, 11450, 11150], ["20220802", 11250, 23637, 11500, 11500, 11200], ["20220803", 11250, 29726, 11150, 11300, 11100], ["20220804", 11100, 32371, 11250, 11300, 11050], ["20220805", 11150, 21408, 11150, 11250, 11100], ["20220808", 11300, 37984, 11150, 11300, 11000], ["20220809", 11400, 127473, 11850, 11900, 11400], ["20220810", 11650, 114010, 11600, 11800, 11600], ["20220811", 12000, 116955, 11800, 12000, 11600], ["20220812", 11850, 77942, 11900, 12050, 11750], ["20220816", 11700, 80051, 11950, 12050, 11700], ["20220817", 11550, 97358, 11650, 11850, 11400], ["20220818", 11550, 49692, 11500, 11700, 11400], ["20220819", 11450, 52337, 11550, 11750, 11400], ["20220822", 11600, 114254, 11400, 11800, 11400], ["20220823", 11300, 99177, 11650, 11800, 11150], ["20220824", 11250, 38236, 11450, 11450, 11150], ["20220825", 11600, 67691, 11250, 11700, 11250], ["20220826", 11850, 344011, 11700, 12400, 11650], ["20220829", 11550, 60458, 11600, 11850, 11450], ["20220830", 11550, 75017, 11750, 11750, 11350], ["20220831", 11500, 31765, 11500, 11550, 11350], ["20220901", 10950, 85814, 11500, 11500, 10950], ["20220902", 11550, 155290, 11150, 11550, 10850], ["20220905", 11550, 181379, 12000, 12000, 11450], ["20220906", 11000, 146035, 11400, 11400, 10900], ["20220907", 10550, 83411, 10950, 10950, 10500], ["20220908", 10550, 54035, 10600, 10800, 10550], ["20220913", 10900, 57556, 10700, 10950, 10650], ["20220914", 10700, 27958, 10500, 10750, 10500], ["20220915", 10750, 25601, 10700, 10850, 10650], ["20220916", 10550, 44652, 10650, 10800, 10500], ["20220919", 10250, 48539, 10500, 10650, 10200], ["20220920", 10250, 36965, 10350, 10400, 10200], ["20220921", 10150, 60587, 10200, 10300, 10000], ["20220922", 10200, 115344, 9960, 10450, 9920], ["20220923", 9980, 57396, 10100, 10250, 9870], ["20220926", 9220, 92300, 9960, 9960, 9210], ["20220927", 9140, 63598, 9020, 9290, 8990], ["20220928", 8870, 46168, 9050, 9320, 8870], ["20220929", 8930, 23405, 9010, 9110, 8930], ["20220930", 8950, 29136, 8710, 9000, 8710], ["20221004", 9160, 10953, 9300, 9300, 9060], ["20221005", 9130, 16116, 9250, 9300, 9050], ["20221006", 9210, 11366, 9150, 9270, 9150], ["20221007", 9190, 9925, 9240, 9240, 9050], ["20221011", 8880, 22848, 9150, 9150, 8830], ["20221012", 8900, 22071, 8850, 8940, 8750], ["20221013", 8540, 29010, 8800, 8900, 8540], ["20221014", 8740, 13008, 8660, 8820, 8660], ["20221017", 8730, 13823, 8610, 8790, 8610], ["20221018", 8930, 12656, 8840, 8980, 8820], ["20221019", 9060, 9439, 9000, 9120, 8960], ["20221020", 9070, 4462, 9000, 9130, 9000], ["20221021", 8950, 6037, 9070, 9070, 8940], ["20221024", 9090, 11016, 8980, 9100, 8950], ["20221025", 8910, 9079, 9100, 9130, 8910], ["20221026", 8820, 17792, 8990, 8990, 8800], ["20221027", 8940, 13888, 8830, 8990, 8830], ["20221028", 9020, 17865, 8990, 9230, 8980], ["20221031", 9190, 29890, 9280, 9320, 9150], ["20221101", 9300, 15791, 9130, 9330, 9120], ["20221102", 9300, 6266, 9290, 9320, 9210], ["20221103", 9250, 7047, 9110, 9300, 9110], ["20221104", 9210, 6146, 9170, 9320, 9170], ["20221107", 9280, 17484, 9210, 9390, 9210], ["20221108", 9400, 19732, 9300, 9400, 9220], ["20221109", 9460, 22801, 9400, 9470, 9400], ["20221110", 9430, 15399, 9460, 9480, 9320], ["20221111", 9530, 20267, 9580, 9590, 9470], ["20221114", 9600, 23087, 9530, 9620, 9400], ["20221115", 9800, 30032, 9530, 9830, 9530], ["20221116", 10050, 51381, 9790, 10150, 9760], ["20221117", 9990, 14234, 10050, 10050, 9910], ["20221118", 9970, 18364, 9990, 10100, 9920], ["20221121", 9780, 26235, 9970, 9970, 9400], ["20221122", 9660, 10225, 9770, 9780, 9600], ["20221123", 9820, 8230, 9670, 9850, 9670], ["20221124", 9880, 7558, 9820, 9880, 9800], ["20221125", 9880, 8986, 9880, 9950, 9850], ["20221128", 10100, 840003, 9880, 12300, 9650], ["20221129", 10050, 132865, 10100, 10350, 9960], ["20221130", 10150, 64717, 10050, 10400, 9980], ["20221201", 10300, 35052, 10300, 10450, 10250], ["20221202", 10300, 23185, 10300, 10350, 10150], ["20221205", 10250, 17938, 10300, 10350, 10150], ["20221206", 10050, 25456, 10150, 10250, 10000], ["20221207", 10150, 18803, 10000, 10250, 10000], ["20221208", 10050, 20881, 10150, 10200, 10000], ["20221209", 10500, 61204, 10050, 10500, 10000], ["20221212", 10550, 22001, 10550, 10650, 10400], ["20221213", 10550, 18887, 10600, 10600, 10450], ["20221214", 10600, 15748, 10550, 10650, 10450], ["20221215", 10600, 24209, 10550, 10700, 10450], ["20221216", 10550, 12162, 10450, 10550, 10350], ["20221219", 10500, 12585, 10550, 10600, 10300], ["20221220", 10400, 17486, 10350, 10450, 10200], ["20221221", 10250, 19829, 10400, 10400, 10150], ["20221222", 10450, 13306, 10250, 10500, 10250], ["20221223", 10400, 14159, 10350, 10450, 10300], ["20221226", 10300, 19797, 10400, 10400, 10250], ["20221227", 10450, 21080, 10300, 10500, 10300], ["20221228", 10350, 12300, 10350, 10400, 10200], ["20221229", 10100, 27707, 10250, 10350, 10000], ["20230102", 9850, 38352, 10000, 10250, 9760], ["20230103", 9950, 25635, 9760, 9950, 9560], ["20230104", 10000, 11141, 9900, 10100, 9850], ["20230105", 10150, 11125, 10100, 10200, 10050], ["20230106", 10250, 13796, 10100, 10350, 10100], ["20230109", 10400, 17675, 10250, 10500, 10250], ["20230110", 10400, 10004, 10450, 10500, 10300], ["20230111", 10400, 15067, 10400, 10500, 10300], ["20230112", 10550, 22467, 10450, 10600, 10350], ["20230113", 10600, 15210, 10550, 10600, 10400], ["20230116", 10700, 29026, 10650, 10700, 10550], ["20230117", 10700, 17992, 10750, 10750, 10550], ["20230118", 10600, 11050, 10700, 10700, 10500], ["20230119", 10550, 21842, 10500, 10600, 10450], ["20230120", 10650, 21741, 10500, 10700, 10450], ["20230125", 10690, 14362, 10650, 10740, 10600], ["20230126", 10700, 14761, 10680, 10750, 10610], ["20230127", 10770, 30427, 10710, 10800, 10690], ["20230130", 10770, 19369, 10730, 10840, 10720], ["20230131", 10900, 40512, 10770, 10900, 10710], ["20230201", 10870, 49277, 10870, 10940, 10730], ["20230202", 10850, 22638, 10930, 10930, 10810], ["20230203", 10870, 11826, 10850, 10900, 10810], ["20230206", 10900, 18829, 10870, 10950, 10810], ["20230207", 10900, 11924, 10860, 10940, 10850], ["20230208", 10920, 11602, 10940, 10940, 10870], ["20230209", 10780, 32146, 10830, 10950, 10760], ["20230210", 10630, 29536, 10800, 10800, 10500], ["20230213", 10830, 17270, 10630, 10840, 10540], ["20230214", 10800, 12334, 10780, 10850, 10740], ["20230215", 10770, 30254, 10880, 10880, 10640], ["20230216", 10800, 24758, 10740, 10850, 10730], ["20230217", 10800, 9919, 10800, 10830, 10730], ["20230220", 10830, 14295, 10800, 10850, 10780], ["20230221", 11110, 50906, 10870, 11170, 10840], ["20230222", 11010, 29824, 11100, 11200, 10910], ["20230223", 11000, 12476, 11010, 11010, 10850], ["20230224", 10810, 23448, 11050, 11050, 10710], ["20230227", 10660, 18204, 10810, 10810, 10500], ["20230228", 10800, 9383, 10650, 10800, 10630], ["20230302", 10780, 11463, 10750, 10880, 10710], ["20230303", 10780, 14315, 10780, 10830, 10720], ["20230306", 10750, 19569, 10760, 11030, 10660], ["20230307", 10850, 71150, 10750, 10970, 10680], ["20230308", 10730, 26609, 10850, 10850, 10650], ["20230309", 10670, 17890, 10730, 10730, 10570], ["20230310", 10380, 34392, 10600, 10610, 10340], ["20230313", 10240, 30680, 10280, 10360, 9950], ["20230314", 9900, 36370, 10050, 10160, 9890], ["20230315", 10030, 12728, 9990, 10150, 9940], ["20230316", 9900, 16935, 9930, 9990, 9810], ["20230317", 10050, 9905, 9920, 10090, 9920], ["20230320", 10080, 4562, 10050, 10080, 9950], ["20230321", 10090, 3404, 10080, 10150, 10020], ["20230322", 10010, 21217, 10150, 10150, 9910], ["20230323", 9920, 20954, 10050, 10050, 9840], ["20230324", 9970, 9723, 9930, 10000, 9880], ["20230327", 9900, 9570, 9920, 9970, 9870], ["20230328", 10030, 35175, 9900, 10100, 9500], ["20230329", 10050, 8916, 10020, 10080, 9980], ["20230330", 10180, 15509, 10070, 10180, 9990], ["20230331", 10150, 19217, 10180, 10210, 10100], ["20230403", 10210, 16555, 10160, 10240, 10150], ["20230404", 10260, 16457, 10210, 10360, 10190], ["20230405", 10260, 19490, 10200, 10330, 10190], ["20230406", 10160, 14719, 10260, 10260, 10070], ["20230407", 10130, 16157, 10160, 10200, 10090], ["20230410", 9970, 22167, 10140, 10140, 9930], ["20230411", 10090, 17198, 10070, 10100, 9910], ["20230412", 10080, 15462, 10050, 10180, 10050], ["20230413", 10170, 23977, 10180, 10240, 10020], ["20230414", 10240, 13928, 10190, 10270, 10100], ["20230417", 10220, 10052, 10200, 10290, 10140], ["20230418", 10100, 32319, 10130, 10220, 10100], ["20230419", 10180, 22827, 10200, 10240, 10070], ["20230420", 10330, 42498, 10100, 10440, 10100], ["20230421", 10530, 121018, 10430, 10840, 10370], ["20230424", 10390, 28209, 10540, 10540, 10270], ["20230425", 10230, 24012, 10390, 10450, 10140], ["20230426", 10190, 22577, 10170, 10350, 10110], ["20230427", 10070, 15016, 10120, 10190, 10070], ["20230428", 10070, 21414, 10050, 10110, 9980], ["20230502", 10110, 9910, 10080, 10170, 10060], ["20230503", 10230, 16833, 10000, 10260, 10000], ["20230504", 10170, 15277, 10230, 10250, 10140], ["20230508", 10290, 19044, 10200, 10350, 10150], ["20230509", 10320, 15146, 10200, 10360, 10200], ["20230510", 10360, 18119, 10270, 10480, 10260], ["20230511", 10390, 12405, 10360, 10440, 10340], ["20230512", 10180, 14191, 10390, 10470, 10180], ["20230515", 10150, 12653, 10180, 10260, 10090], ["20230516", 10300, 15052, 10160, 10300, 10160], ["20230517", 10340, 32126, 10300, 10400, 10260], ["20230518", 10340, 16045, 10340, 10430, 10320], ["20230519", 10530, 38742, 10450, 10540, 10400], ["20230522", 10690, 40995, 10600, 10740, 10550], ["20230523", 10700, 32771, 10700, 10780, 10600], ["20230524", 10740, 27442, 10750, 10790, 10580], ["20230525", 10640, 17782, 10610, 10770, 10570], ["20230526", 10530, 29383, 10640, 10730, 10490], ["20230530", 10500, 15846, 10500, 10600, 10470], ["20230531", 10500, 22889, 10500, 10610, 10470], ["20230601", 10440, 20884, 10500, 10520, 10430], ["20230602", 10430, 12294, 10400, 10500, 10400], ["20230605", 10490, 13099, 10430, 10540, 10400], ["20230607", 10550, 26241, 10550, 10610, 10490], ["20230608", 10630, 58344, 10650, 10860, 10610], ["20230609", 10490, 66820, 10730, 10780, 10460], ["20230612", 10500, 14797, 10490, 10570, 10450], ["20230613", 10530, 16431, 10480, 10610, 10480], ["20230614", 10470, 24350, 10540, 10540, 10390], ["20230615", 10400, 22277, 10470, 10600, 10370], ["20230616", 10600, 20304, 10390, 10620, 10390], ["20230619", 10710, 19874, 10740, 10750, 10560], ["20230620", 10670, 40804, 10710, 10900, 10550], ["20230621", 10780, 36907, 10700, 10900, 10640], ["20230622", 10770, 21879, 10840, 10840, 10670], ["20230623", 10650, 40778, 10820, 10820, 10570], ["20230626", 10780, 30641, 10800, 10800, 10600], ["20230627", 10670, 16901, 10780, 10800, 10650], ["20230628", 10580, 15734, 10680, 10710, 10550], ["20230629", 10470, 23499, 10590, 10610, 10420], ["20230630", 10420, 17575, 10500, 10500, 10390], ["20230703", 10450, 25343, 10420, 10500, 10370], ["20230704", 10390, 28611, 10540, 10540, 10300], ["20230705", 10080, 55280, 10320, 10380, 10010], ["20230706", 9930, 30649, 10050, 10120, 9870], ["20230707", 9810, 28196, 9900, 9900, 9600], ["20230710", 9910, 16445, 9720, 9940, 9700], ["20230711", 9940, 13600, 9910, 9960, 9810], ["20230712", 10070, 22073, 9960, 10080, 9810], ["20230713", 10190, 17435, 10080, 10190, 9970], ["20230714", 10070, 15867, 10200, 10200, 10010], ["20230717", 11800, 5849906, 10400, 12530, 10350], ["20230718", 11160, 949133, 11790, 12200, 11030], ["20230719", 10780, 334332, 11160, 11160, 10700], ["20230720", 10850, 366995, 11000, 11190, 10850], ["20230721", 10940, 221260, 10680, 11120, 10660], ["20230724", 10500, 207178, 10900, 10940, 10430], ["20230725", 10840, 153041, 10600, 10850, 10470], ["20230726", 9900, 416538, 10890, 10890, 9590], ["20230727", 9940, 68071, 9860, 10050, 9800], ["20230728", 10030, 37494, 9850, 10060, 9810], ["20230731", 10030, 51578, 10040, 10120, 9980], ["20230801", 10260, 48551, 10080, 10270, 9990], ["20230802", 9990, 74248, 10210, 10220, 9950], ["20230803", 10110, 59070, 9930, 10160, 9880], ["20230804", 10410, 57259, 10110, 10410, 10050], ["20230807", 10760, 161560, 10550, 10760, 10430], ["20230808", 10630, 102926, 10770, 10870, 10490], ["20230809", 11050, 210113, 10850, 11060, 10520], ["20230810", 10350, 213482, 10840, 10840, 10310], ["20230811", 10210, 92958, 10400, 10400, 10090], ["20230814", 10070, 89610, 10250, 10250, 9950], ["20230816", 9960, 64091, 10010, 10130, 9810], ["20230817", 9940, 45595, 9850, 9960, 9700], ["20230818", 9950, 33554, 9760, 9980, 9740], ["20230821", 9920, 34596, 9900, 10000, 9850], ["20230822", 10010, 25191, 9920, 10050, 9880], ["20230823", 9940, 36179, 10010, 10010, 9840], ["20230824", 9940, 33607, 9900, 9950, 9850], ["20230825", 9940, 19358, 9880, 9940, 9850], ["20230828", 9960, 27692, 9980, 10070, 9820], ["20230829", 10020, 20048, 9960, 10040, 9920], ["20230830", 9990, 21323, 10070, 10070, 9980], ["20230831", 9910, 20791, 9990, 9990, 9890], ["20230901", 9880, 25277, 9950, 9950, 9840], ["20230904", 9870, 21932, 9880, 9890, 9790], ["20230905", 9910, 21983, 9870, 9930, 9820], ["20230906", 9850, 23310, 9930, 9930, 9810], ["20230907", 9730, 97255, 9810, 9860, 9720], ["20230908", 10000, 2102503, 11700, 11920, 9990], ["20230911", 10020, 182614, 10120, 10120, 9870], ["20230912", 9890, 115781, 10020, 10030, 9890], ["20230913", 10040, 783161, 9850, 10650, 9850], ["20230914", 10030, 74306, 10030, 10090, 9920], ["20230915", 10050, 72451, 10030, 10170, 9990], ["20230918", 10050, 66586, 10120, 10220, 10040], ["20230919", 9990, 72214, 10070, 10110, 9920], ["20230920", 9980, 32206, 9960, 10020, 9940], ["20230921", 9860, 69053, 9980, 10010, 9850], ["20230922", 9850, 37931, 9840, 9920, 9760], ["20230925", 9740, 35332, 9810, 9900, 9720], ["20230926", 9580, 50128, 9730, 9760, 9580], ["20230927", 9670, 14767, 9440, 9680, 9440], ["20231004", 9340, 41326, 9580, 9670, 9330], ["20231005", 9340, 21624, 9520, 9520, 9330], ["20231006", 9400, 27201, 9210, 9560, 9210], ["20231010", 9450, 25133, 9320, 9620, 9320], ["20231011", 9490, 12645, 9400, 9560, 9390], ["20231012", 9580, 8581, 9540, 9580, 9430], ["20231013", 9640, 26754, 9580, 9860, 9490], ["20231016", 9650, 20981, 9780, 9780, 9500], ["20231017", 9590, 19790, 9570, 9740, 9510], ["20231018", 9540, 19242, 9470, 9570, 9470], ["20231019", 9470, 30607, 9470, 9530, 9290], ["20231020", 9340, 22574, 9300, 9370, 9220], ["20231023", 9190, 22636, 9170, 9330, 9170], ["20231024", 9360, 26931, 9190, 9360, 9100], ["20231025", 9480, 1722463, 9360, 10640, 9340], ["20231026", 9220, 92282, 9370, 9390, 9210], ["20231027", 9220, 87251, 9190, 9500, 9120], ["20231030", 9290, 25843, 9130, 9300, 9130], ["20231031", 9420, 148220, 9350, 9830, 9340], ["20231101", 9400, 37752, 9440, 9510, 9330], ["20231102", 9550, 43426, 9400, 9580, 9400], ["20231103", 9550, 40016, 9550, 9580, 9450], ["20231106", 9620, 41467, 9590, 9670, 9510], ["20231107", 12500, 5568613, 9900, 12500, 9760], ["20231108", 12510, 7509278, 13600, 13910, 12250], ["20231109", 13340, 11596017, 12740, 13760, 12050], ["20231110", 13350, 16195903, 13370, 16150, 13160], ["20231113", 12430, 3907465, 13310, 14070, 12230], ["20231114", 13250, 7218717, 12540, 13880, 12530], ["20231115", 13590, 3931001, 13040, 14100, 12810], ["20231116", 13190, 890144, 13310, 13730, 13070], ["20231117", 12540, 864735, 12900, 13510, 12540], ["20231120", 12030, 603931, 12330, 12400, 11650], ["20231121", 11910, 327388, 11940, 12020, 11610], ["20231122", 11470, 501041, 11850, 12220, 11350], ["20231123", 11200, 352052, 11470, 11710, 11150], ["20231124", 11150, 231855, 11110, 11260, 10870], ["20231127", 10960, 181815, 11210, 11400, 10900], ["20231128", 10750, 256953, 11020, 11260, 10700], ["20231129", 10400, 340770, 10750, 10780, 10320], ["20231130", 10450, 108169, 10450, 10470, 10280], ["20231201", 10300, 118765, 10330, 10440, 10210], ["20231204", 10400, 300094, 10700, 10720, 10230], ["20231205", 10110, 371652, 10560, 10650, 10090], ["20231206", 10160, 111871, 10130, 10220, 10070], ["20231207", 10090, 111814, 10160, 10220, 10030], ["20231208", 10200, 706125, 10400, 10780, 10130], ["20231211", 10190, 105269, 10200, 10310, 10130], ["20231212", 10190, 71382, 10230, 10230, 10080], ["20231213", 10010, 106522, 10140, 10190, 10000], ["20231214", 9930, 121210, 10050, 10090, 9870], ["20231215", 10030, 69022, 9910, 10070, 9910], ["20231218", 10080, 48786, 10050, 10130, 9990], ["20231219", 10210, 64527, 10080, 10210, 10010], ["20231220", 10180, 44650, 10230, 10230, 10140], ["20231221", 10240, 81101, 10150, 10240, 10100], ["20231222", 10150, 69172, 10250, 10260, 10100], ["20231226", 10260, 93420, 10150, 10270, 10080], ["20231227", 10120, 69848, 10240, 10240, 10080], ["20231228", 10170, 40671, 10120, 10210, 10050], ["20240102", 10250, 45804, 10170, 10290, 10170], ["20240103", 10220, 43105, 10160, 10270, 10160], ["20240104", 10220, 85149, 10210, 10390, 10140], ["20240105", 10160, 62056, 10250, 10290, 10140], ["20240108", 10190, 50980, 10160, 10230, 10140], ["20240109", 10230, 39892, 10190, 10260, 10160], ["20240110", 10130, 54537, 10200, 10220, 10090], ["20240111", 10180, 80445, 10150, 10290, 10120], ["20240112", 10200, 52733, 10180, 10260, 10110], ["20240115", 10170, 35138, 10160, 10190, 10100], ["20240116", 10060, 56272, 10140, 10240, 10010], ["20240117", 10000, 105113, 10030, 10080, 9890], ["20240118", 10080, 92491, 10190, 10380, 10060], ["20240119", 10160, 40123, 10040, 10180, 10040], ["20240122", 10140, 48349, 10130, 10190, 10060], ["20240123", 10070, 49976, 10160, 10210, 10070], ["20240124", 10030, 35108, 10050, 10150, 10030], ["20240125", 10010, 57153, 10090, 10150, 9980], ["20240126", 10050, 24137, 9980, 10090, 9980], ["20240129", 10070, 30197, 10020, 10100, 10000], ["20240130", 9990, 78826, 10050, 10100, 9980], ["20240131", 9970, 37308, 9990, 10040, 9940], ["20240201", 10020, 35636, 9930, 10050, 9930], ["20240202", 10130, 58165, 10020, 10160, 10020], ["20240205", 10150, 640463, 10140, 10830, 10130], ["20240206", 10190, 66699, 10150, 10290, 10080], ["20240207", 10120, 72189, 10210, 10230, 10080], ["20240208", 10080, 40841, 10150, 10160, 10080], ["20240213", 10090, 56574, 10080, 10140, 10060], ["20240214", 10170, 37148, 10020, 10200, 10020], ["20240215", 10200, 43011, 10160, 10210, 10130], ["20240216", 10240, 65997, 10200, 10280, 10150], ["20240219", 10290, 49095, 10200, 10340, 10190], ["20240220", 10320, 37739, 10290, 10350, 10250], ["20240221", 10200, 43750, 10330, 10360, 10000], ["20240222", 10160, 25874, 10210, 10220, 10140], ["20240223", 10070, 41217, 10170, 10210, 10050], ["20240226", 10040, 16010, 10100, 10110, 10030], ["20240227", 10000, 35220, 10110, 10110, 10000], ["20240228", 10020, 15933, 10010, 10070, 10010], ["20240229", 10000, 24506, 10020, 10080, 9990], ["20240304", 10000, 42557, 9980, 10070, 9980], ["20240305", 10040, 31599, 9990, 10080, 9970], ["20240306", 10000, 17877, 10040, 10050, 9990], ["20240307", 9990, 33828, 10030, 10030, 9990], ["20240308", 10070, 46069, 10010, 10110, 10000], ["20240311", 10000, 16638, 10070, 10100, 9970], ["20240312", 10000, 23405, 10000, 10040, 9970], ["20240313", 10000, 19572, 10000, 10060, 9980], ["20240314", 10010, 13809, 10010, 10050, 9990], ["20240315", 10040, 20577, 10010, 10060, 10000], ["20240318", 10050, 21504, 10050, 10070, 10020], ["20240319", 10030, 40385, 10050, 10130, 10010], ["20240320", 10090, 42491, 10030, 10100, 10000], ["20240321", 10050, 34924, 10090, 10120, 10050], ["20240322", 10140, 39186, 10090, 10170, 10060], ["20240325", 10230, 698049, 10190, 10860, 10100], ["20240326", 10180, 88128, 10230, 10230, 10130], ["20240327", 10090, 57499, 10170, 10170, 10080], ["20240328", 10090, 36114, 10140, 10160, 10080], ["20240329", 10080, 31424, 10100, 10150, 10070], ["20240401", 10150, 23494, 10080, 10170, 10080], ["20240402", 10050, 41375, 10120, 10150, 10040], ["20240403", 10030, 33928, 10030, 10080, 10020], ["20240404", 10020, 32954, 10030, 10100, 10010], ["20240405", 10000, 40425, 10010, 10070, 10000], ["20240408", 9990, 36051, 10030, 10060, 9980], ["20240409", 9980, 32418, 9990, 10030, 9960], ["20240411", 9960, 26344, 9990, 10030, 9950], ["20240412", 9960, 37095, 9960, 9990, 9920], ["20240415", 9950, 25129, 9960, 9960, 9910], ["20240416", 9780, 66521, 9910, 9950, 9780], ["20240417", 9760, 20310, 9740, 9870, 9740], ["20240418", 9870, 13835, 9710, 9890, 9710], ["20240419", 9780, 46070, 9860, 9950, 9620], ["20240422", 9820, 13973, 9740, 9860, 9740], ["20240423", 9840, 13976, 9850, 9870, 9810], ["20240424", 9900, 12953, 9840, 9900, 9830], ["20240425", 9850, 18275, 9880, 9920, 9850], ["20240426", 9850, 16491, 9870, 9940, 9810], ["20240429", 9890, 21117, 9910, 9940, 9820], ["20240430", 9920, 14115, 9870, 9950, 9870], ["20240502", 9930, 17382, 9870, 9970, 9870], ["20240503", 9920, 14659, 9920, 9970, 9910], ["20240507", 9990, 18902, 9920, 10000, 9910], ["20240508", 10040, 23730, 9950, 10050, 9950], ["20240509", 10080, 49384, 10050, 10140, 10030], ["20240510", 10040, 57320, 10130, 10170, 10030], ["20240513", 10020, 25320, 10050, 10070, 9980], ["20240514", 10030, 18784, 9990, 10050, 9990], ["20240516", 10220, 129310, 10030, 10350, 10000], ["20240517", 10150, 82479, 10110, 10320, 10050], ["20240520", 10130, 45360, 10150, 10200, 10130], ["20240521", 10080, 33306, 10120, 10160, 10060], ["20240522", 10040, 28105, 10060, 10150, 10040], ["20240523", 10080, 23709, 10030, 10130, 10000], ["20240524", 10080, 19533, 10080, 10150, 10020], ["20240527", 10080, 23807, 10090, 10120, 10050], ["20240528", 10090, 16168, 10040, 10110, 10040], ["20240529", 10110, 51141, 10100, 10240, 10040], ["20240530", 9960, 55402, 10060, 10110, 9960], ["20240531", 9950, 17258, 9980, 10010, 9950], ["20240603", 10070, 28603, 9990, 10070, 9940], ["20240604", 10020, 27024, 10060, 10100, 10000], ["20240605", 10040, 41188, 10020, 10080, 9930], ["20240607", 10020, 25939, 9990, 10050, 9980], ["20240610", 10060, 43446, 9980, 10120, 9970], ["20240611", 10120, 62653, 10060, 10160, 10060], ["20240612", 10100, 35231, 10120, 10150, 10050], ["20240613", 10110, 44516, 10150, 10200, 10100], ["20240614", 10230, 79910, 10090, 10240, 10050], ["20240617", 10270, 84862, 10230, 10320, 10200], ["20240618", 10340, 121312, 10290, 10360, 10230], ["20240619", 10190, 120077, 10340, 10340, 10130], ["20240620", 10490, 207605, 10210, 10520, 10210], ["20240621", 10400, 86320, 10500, 10510, 10310], ["20240624", 10500, 113583, 10420, 10520, 10280], ["20240625", 10400, 78591, 10460, 10570, 10340], ["20240626", 10300, 83244, 10360, 10440, 10210], ["20240627", 10450, 93239, 10270, 10490, 10260], ["20240628", 10750, 242168, 10450, 10750, 10430], ["20240701", 10510, 129831, 10620, 10770, 10480], ["20240702", 10300, 135870, 10530, 10660, 10300], ["20240703", 10140, 106111, 10280, 10380, 10120], ["20240704", 10150, 53538, 10210, 10230, 10070], ["20240705", 10100, 43270, 10100, 10170, 10070], ["20240708", 10130, 49853, 10110, 10200, 10070], ["20240709", 10140, 36234, 10110, 10180, 10070], ["20240710", 10210, 41037, 10170, 10240, 10080], ["20240711", 10070, 48460, 10150, 10200, 10070], ["20240712", 10010, 45125, 10050, 10070, 10010], ["20240715", 10070, 26668, 10040, 10080, 10010], ["20240716", 10140, 37445, 10080, 10190, 10040], ["20240717", 10170, 95128, 10180, 10320, 10130], ["20240718", 10160, 68624, 10120, 10300, 10060], ["20240719", 10410, 167626, 10200, 10590, 10200], ["20240722", 10300, 83434, 10410, 10460, 10250], ["20240723", 10230, 65797, 10260, 10320, 10110], ["20240724", 10030, 56040, 10110, 10180, 10010], ["20240725", 9960, 69236, 9980, 10070, 9900], ["20240726", 9950, 133122, 9900, 10090, 9760], ["20240729", 9950, 19921, 9910, 10000, 9910], ["20240730", 9890, 45381, 10000, 10000, 9870], ["20240731", 9910, 35871, 9870, 9990, 9830], ["20240801", 9950, 21852, 9910, 10000, 9900], ["20240802", 9690, 106307, 9950, 9950, 9670], ["20240805", 8930, 224669, 9690, 9690, 8670], ["20240806", 9190, 74501, 8920, 9290, 8910], ["20240807", 9380, 47056, 9340, 9550, 9190], ["20240808", 9330, 21673, 9300, 9390, 9180], ["20240809", 9390, 24306, 9340, 9490, 9330], ["20240812", 9510, 21971, 9340, 9520, 9330], ["20240813", 9450, 35210, 9450, 9530, 9370], ["20240814", 9510, 18087, 9550, 9570, 9460], ["20240816", 9490, 24943, 9570, 9620, 9460], ["20240819", 9400, 29535, 9500, 9520, 9380], ["20240820", 9590, 26408, 9440, 9600, 9430], ["20240821", 9520, 21602, 9650, 9650, 9510], ["20240822", 9480, 20617, 9500, 9550, 9430], ["20240823", 9460, 20039, 9410, 9530, 9380], ["20240826", 9250, 54612, 9460, 9490, 9150], ["20240827", 9240, 19636, 9230, 9320, 9130], ["20240828", 9230, 12896, 9200, 9390, 9200], ["20240829", 9220, 12124, 9200, 9250, 9150], ["20240830", 9270, 7953, 9220, 9310, 9210], ["20240902", 9280, 15900, 9350, 9350, 9200], ["20240903", 9250, 15326, 9230, 9340, 9230], ["20240904", 9040, 59002, 9170, 9340, 9020], ["20240905", 9060, 28653, 9040, 9180, 9010], ["20240906", 8970, 33753, 9060, 9180, 8970], ["20240909", 9050, 21701, 8910, 9050, 8830], ["20240910", 8990, 12910, 9100, 9100, 8990], ["20240911", 9020, 13458, 9050, 9050, 8950], ["20240912", 9050, 15334, 9020, 9080, 9020], ["20240913", 9080, 7772, 9070, 9080, 9020], ["20240919", 9080, 17898, 9040, 9100, 9010], ["20240920", 9050, 51332, 9060, 9190, 9020], ["20240923", 9100, 17785, 9070, 9150, 9050], ["20240924", 9120, 10006, 9160, 9160, 9080], ["20240925", 9190, 17740, 9180, 9220, 9110], ["20240926", 9250, 21330, 9190, 9280, 9140], ["20240927", 9270, 23133, 9300, 9380, 9220], ["20240930", 9250, 17582, 9340, 9340, 9200], ["20241002", 9150, 18073, 9210, 9230, 9110], ["20241004", 9140, 10049, 9160, 9210, 9100], ["20241007", 9140, 7919, 9180, 9180, 9130], ["20241008", 9140, 13500, 9190, 9190, 9100], ["20241010", 9160, 10759, 9110, 9180, 9090], ["20241011", 9150, 7173, 9180, 9180, 9110], ["20241014", 9160, 14902, 9110, 9170, 9030], ["20241015", 9270, 49768, 9130, 9360, 9100], ["20241016", 9160, 15555, 9200, 9240, 9100], ["20241017", 9190, 13842, 9140, 9240, 9110], ["20241018", 9190, 14215, 9160, 9190, 9120], ["20241021", 9220, 9840, 9260, 9270, 9160], ["20241022", 9240, 24877, 9160, 9250, 9160], ["20241023", 9200, 7802, 9230, 9240, 9160], ["20241024", 9180, 11465, 9200, 9290, 9160], ["20241025", 9190, 8990, 9200, 9210, 9140], ["20241028", 9200, 12548, 9170, 9250, 9150], ["20241029", 9300, 20388, 9220, 9300, 9160], ["20241030", 9280, 10126, 9340, 9340, 9270], ["20241031", 9270, 5739, 9260, 9300, 9190], ["20241101", 9220, 10571, 9230, 9270, 9210], ["20241104", 9210, 19032, 9250, 9250, 9160], ["20241105", 9240, 5385, 9220, 9240, 9170], ["20241106", 9320, 30544, 9240, 9360, 9200], ["20241107", 9330, 20449, 9320, 9380, 9230], ["20241108", 9360, 13152, 9350, 9440, 9320], ["20241111", 9170, 35408, 9360, 9360, 9150], ["20241112", 9010, 49125, 9150, 9170, 8950], ["20241113", 8870, 48220, 8950, 9050, 8850], ["20241114", 8840, 30390, 9000, 9000, 8820], ["20241115", 8990, 41620, 8840, 9000, 8730], ["20241118", 8990, 38925, 8990, 9090, 8890], ["20241119", 8990, 16948, 8990, 9050, 8930], ["20241120", 8990, 8625, 8960, 9030, 8950], ["20241121", 9030, 15811, 9000, 9030, 8940], ["20241122", 8990, 15566, 9030, 9080, 8950], ["20241125", 9000, 31026, 8970, 9060, 8950], ["20241126", 8990, 18649, 9000, 9120, 8950], ["20241127", 9210, 276103, 9270, 9670, 9200], ["20241128", 9190, 53402, 9260, 9270, 9130], ["20241129", 9170, 31748, 9210, 9250, 9050], ["20241202", 9000, 31990, 9080, 9140, 9000], ["20241203", 9020, 20316, 9070, 9070, 8970], ["20241204", 8940, 62492, 8810, 9000, 8810], ["20241205", 8940, 22502, 8950, 8990, 8900], ["20241206", 8880, 48786, 8950, 8960, 8710], ["20241209", 8620, 54167, 8850, 8850, 8600], ["20241210", 8820, 23073, 8620, 8890, 8620], ["20241211", 8940, 52380, 8810, 9020, 8810], ["20241212", 9120, 66258, 8940, 9120, 8940], ["20241213", 9310, 36204, 9160, 9350, 9120], ["20241216", 9360, 53352, 9470, 9490, 9310], ["20241217", 9410, 55192, 9380, 9530, 9350], ["20241218", 9380, 21033, 9470, 9470, 9330], ["20241219", 9350, 33239, 9430, 9430, 9250], ["20241220", 9220, 23635, 9340, 9340, 9160], ["20241223", 9260, 9413, 9320, 9320, 9200], ["20241224", 9250, 29219, 9160, 9290, 9130], ["20241226", 9100, 23165, 9250, 9260, 9100], ["20241227", 8980, 33255, 9040, 9090, 8890], ["20241230", 9000, 50113, 9000, 9550, 8940], ["20250102", 9000, 13229, 9000, 9080, 8950], ["20250103", 9050, 10245, 8990, 9110, 8950], ["20250106", 9070, 19195, 9030, 9100, 9000], ["20250107", 9070, 15705, 9030, 9130, 9030], ["20250108", 9060, 10341, 9070, 9110, 9010], ["20250109", 9020, 7709, 9110, 9120, 9010], ["20250110", 9020, 13573, 9020, 9080, 8970], ["20250113", 9000, 10686, 9030, 9050, 8980], ["20250114", 9000, 5799, 9000, 9030, 8980], ["20250115", 9010, 6583, 9050, 9060, 9010], ["20250116", 9050, 9740, 9050, 9070, 9020], ["20250117", 9060, 18773, 9080, 9140, 9050], ["20250120", 9080, 11623, 9110, 9130, 9040], ["20250121", 9180, 35134, 8950, 9230, 8950], ["20250122", 9290, 34813, 9180, 9360, 9150], ["20250123", 9220, 17477, 9290, 9290, 9170], ["20250124", 9140, 19595, 9150, 9220, 9110], ["20250131", 9130, 9214, 9120, 9130, 9050], ["20250203", 9090, 43364, 9130, 9130, 8950], ["20250204", 9150, 15656, 9090, 9190, 9060], ["20250205", 9150, 15780, 9100, 9170, 9100], ["20250206", 9150, 16052, 9180, 9200, 9080], ["20250207", 9130, 79037, 9110, 9550, 9110], ["20250210", 9130, 15711, 9100, 9170, 9030], ["20250211", 9090, 8028, 9150, 9150, 9070], ["20250212", 9060, 9402, 9140, 9140, 9050], ["20250213", 9200, 29030, 9060, 9250, 9060], ["20250214", 9150, 17769, 9140, 9270, 9130], ["20250217", 9200, 12696, 9190, 9280, 9170], ["20250218", 9250, 19355, 9180, 9260, 9150], ["20250219", 9310, 16317, 9290, 9310, 9190], ["20250220", 9270, 12024, 9310, 9330, 9250], ["20250221", 9330, 23375, 9270, 9430, 9230], ["20250224", 9280, 7461, 9330, 9340, 9220], ["20250225", 9220, 21157, 9290, 9290, 9190], ["20250226", 9200, 21727, 9210, 9250, 9140], ["20250227", 9160, 7843, 9200, 9200, 9160], ["20250228", 9040, 20650, 9160, 9190, 8950], ["20250304", 9080, 29485, 9050, 9090, 8930], ["20250305", 9110, 7523, 9110, 9160, 9080], ["20250306", 9120, 19820, 9050, 9160, 9050], ["20250307", 9070, 13726, 9120, 9210, 9060], ["20250310", 9090, 6117, 9070, 9130, 9050], ["20250311", 9100, 12189, 9010, 9110, 8990], ["20250312", 9110, 7432, 9110, 9150, 9070], ["20250313", 9050, 8716, 9110, 9110, 9050], ["20250314", 9110, 3370, 9090, 9110, 9050], ["20250317", 9190, 20008, 9110, 9270, 9110], ["20250318", 9230, 10552, 9190, 9250, 9150], ["20250319", 9210, 9331, 9160, 9260, 9160], ["20250320", 9250, 17365, 9230, 9260, 9160], ["20250321", 9200, 9002, 9250, 9270, 9140], ["20250324", 9090, 16757, 9220, 9220, 9020], ["20250325", 9050, 15712, 9050, 9140, 9040], ["20250326", 9010, 30692, 9130, 9130, 9000], ["20250327", 9010, 84544, 9040, 9300, 8980], ["20250328", 9010, 1147875, 8990, 9770, 8970], ["20250331", 8780, 96309, 8990, 9100, 8780], ["20250401", 8790, 66221, 8880, 8880, 8770], ["20250402", 8780, 37248, 8790, 8880, 8750], ["20250403", 8750, 30618, 8730, 8760, 8670], ["20250404", 8790, 28694, 8710, 8840, 8700], ["20250407", 8550, 58819, 8670, 9010, 8500], ["20250408", 8620, 22384, 8610, 8690, 8570], ["20250409", 8510, 29954, 8620, 8630, 8510], ["20250410", 8740, 26118, 8700, 8750, 8620], ["20250411", 8790, 17688, 8580, 8800, 8580], ["20250414", 8850, 23316, 8790, 8870, 8710], ["20250415", 8900, 25902, 8940, 8950, 8830], ["20250416", 8930, 17071, 8920, 9050, 8870], ["20250417", 9060, 31584, 8900, 9070, 8900], ["20250418", 9100, 14696, 9040, 9150, 9010], ["20250421", 9210, 26293, 9110, 9210, 9110], ["20250422", 9160, 56960, 9190, 9280, 8860], ["20250423", 9210, 40042, 9170, 9240, 9150], ["20250424", 9210, 16139, 9230, 9260, 9090], ["20250425", 9200, 20417, 9290, 9290, 9170], ["20250428", 9200, 22067, 9210, 9240, 9150], ["20250429", 9230, 29532, 9180, 9270, 9180], ["20250430", 9190, 14700, 9230, 9250, 9160], ["20250502", 9200, 15739, 9130, 9220, 9120], ["20250507", 9240, 34645, 9200, 9270, 9080], ["20250508", 9250, 16319, 9230, 9270, 9190], ["20250509", 9230, 21991, 9250, 9250, 9190], ["20250512", 9330, 29387, 9230, 9330, 9220], ["20250513", 9340, 13544, 9280, 9380, 9280], ["20250514", 9350, 21973, 9330, 9365, 9210], ["20250515", 9270, 16237, 9360, 9390, 9240], ["20250516", 9280, 19970, 9280, 9300, 9220], ["20250519", 9240, 13840, 9300, 9300, 9210], ["20250520", 9370, 32152, 9280, 9400, 9260], ["20250521", 9400, 18706, 9370, 9420, 9320], ["20250522", 9260, 17859, 9400, 9400, 9260], ["20250523", 9330, 18173, 9270, 9340, 9240], ["20250526", 9340, 22577, 9350, 9400, 9290], ["20250527", 9290, 25531, 9370, 9370, 9250], ["20250528", 9290, 24163, 9290, 9360, 9250], ["20250529", 9410, 39734, 9310, 9420, 9310], ["20250530", 9390, 22580, 9410, 9420, 9320], ["20250602", 9550, 69637, 9320, 9570, 9320], ["20250604", 9730, 99795, 9610, 9780, 9510], ["20250605", 9870, 111045, 9740, 9920, 9650], ["20250609", 9860, 76739, 9900, 9960, 9640], ["20250610", 9780, 52566, 9870, 9870, 9710], ["20250611", 9810, 40826, 9780, 9840, 9720], ["20250612", 10190, 719965, 10120, 10680, 9950], ["20250613", 10140, 198680, 10400, 10400, 10030], ["20250616", 10260, 122949, 10100, 10260, 10000], ["20250617", 10210, 101296, 10400, 10400, 10110], ["20250618", 10210, 45649, 10210, 10270, 10150], ["20250619", 10140, 72562, 10210, 10230, 10010], ["20250620", 10220, 55920, 10150, 10260, 10030], ["20250623", 10010, 79351, 10120, 10140, 9970], ["20250624", 10270, 85650, 10110, 10340, 10100], ["20250625", 10280, 54636, 10300, 10330, 10220], ["20250626", 10150, 44417, 10280, 10280, 10060], ["20250627", 10040, 91916, 10140, 10730, 10020], ["20250630", 10060, 66032, 10100, 10260, 10030], ["20250701", 10200, 79053, 10140, 10270, 10040], ["20250702", 10140, 39780, 10240, 10240, 10050], ["20250703", 10170, 41959, 10140, 10240, 10100], ["20250704", 10050, 37138, 10170, 10220, 10020], ["20250707", 9890, 64623, 10050, 10070, 9820], ["20250708", 10000, 28730, 9940, 10000, 9870], ["20250709", 10000, 30398, 10000, 10050, 9970], ["20250710", 10050, 19040, 10050, 10090, 10000], ["20250711", 10070, 30489, 10050, 10110, 10000], ["20250714", 10050, 25125, 10080, 10140, 10010], ["20250715", 10070, 56175, 10140, 10140, 10010], ["20250716", 10000, 45638, 10070, 10070, 9940], ["20250717", 10000, 33723, 10050, 10090, 9920], ["20250718", 10050, 32437, 10120, 10130, 9990], ["20250721", 10090, 67054, 10120, 10200, 9990], ["20250722", 9930, 45058, 10090, 10110, 9880], ["20250723", 9870, 28047, 9930, 9930, 9780], ["20250724", 9730, 41052, 9910, 9910, 9720], ["20250725", 9770, 14128, 9730, 9800, 9680], ["20250728", 9720, 50943, 9750, 9770, 9580], ["20250729", 9740, 16572, 9690, 9770, 9570], ["20250730", 9750, 14236, 9790, 9830, 9730], ["20250731", 9920, 57131, 9730, 10000, 9730], ["20250801", 9710, 37539, 9830, 9830, 9650], ["20250804", 9690, 12705, 9600, 9800, 9600], ["20250805", 9780, 15983, 9750, 9860, 9710], ["20250806", 9800, 7515, 9710, 9820, 9710], ["20250807", 9800, 24830, 9800, 9840, 9750], ["20250808", 10000, 105353, 9800, 10050, 9800], ["20250811", 9890, 24615, 10010, 10050, 9880], ["20250812", 9910, 21243, 9890, 9920, 9800], ["20250813", 9870, 27202, 9920, 9930, 9740], ["20250814", 9840, 20691, 9870, 9930, 9800], ["20250818", 9700, 34211, 9840, 9880, 9650], ["20250819", 9690, 14530, 9700, 9740, 9600], ["20250820", 9620, 20703, 9690, 9690, 9530], ["20250821", 9670, 39763, 10050, 10050, 9630], ["20250822", 9680, 13766, 9750, 9750, 9660], ["20250825", 9690, 13947, 9700, 9730, 9660], ["20250826", 9680, 23199, 9750, 9810, 9650], ["20250827", 9700, 7623, 9690, 9710, 9630], ["20250828", 9760, 12709, 9700, 9760, 9670], ["20250829", 9690, 14108, 9740, 9740, 9680], ["20250901", 9530, 24006, 9680, 9680, 9500], ["20250902", 9590, 7168, 9610, 9610, 9500], ["20250903", 9630, 12035, 9600, 9750, 9510], ["20250904", 9610, 6661, 9640, 9640, 9570], ["20250905", 9540, 22482, 9610, 9610, 9420], ["20250908", 9460, 15195, 9540, 9600, 9460], ["20250909", 9430, 13054, 9500, 9500, 9400], ["20250910", 9500, 32732, 9430, 9510, 9370], ["20250911", 9460, 13327, 9500, 9510, 9450], ["20250912", 9540, 19556, 9470, 9560, 9460], ["20250915", 9610, 25573, 9540, 9650, 9460], ["20250916", 9740, 31199, 9610, 9750, 9580], ["20250917", 9740, 18290, 9720, 9760, 9640], ["20250918", 9790, 33903, 9740, 9850, 9680], ["20250919", 9650, 13757, 9750, 9780, 9620], ["20250922", 9630, 20850, 9580, 9650, 9560], ["20250923", 9750, 37744, 9630, 9820, 9630], ["20250924", 9640, 28759, 9760, 9800, 9630], ["20250925", 9730, 11530, 9640, 9760, 9630], ["20250926", 9660, 53167, 9730, 10020, 9610], ["20250929", 9660, 9805, 9660, 9720, 9630], ["20250930", 9620, 6644, 9660, 9710, 9600], ["20251001", 9620, 11243, 9690, 9690, 9600], ["20251002", 9640, 12534, 9670, 9690, 9600], ["20251010", 9550, 16064, 9640, 9640, 9510], ["20251013", 9550, 18287, 9400, 9590, 9390], ["20251014", 9550, 15700, 9550, 9610, 9500], ["20251015", 9680, 13421, 9560, 9700, 9550], ["20251016", 9640, 13143, 9680, 9760, 9580], ["20251017", 9530, 15818, 9640, 9640, 9500], ["20251020", 9690, 27920, 9610, 9730, 9530], ["20251021", 9690, 19216, 9600, 9700, 9600], ["20251022", 9680, 9552, 9600, 9690, 9580], ["20251023", 9640, 18947, 9630, 9720, 9620], ["20251024", 9570, 38873, 9640, 9640, 9490], ["20251027", 9780, 38596, 9610, 9800, 9610], ["20251028", 9790, 16480, 9690, 9800, 9690], ["20251029", 9660, 23271, 9810, 9830, 9650], ["20251030", 9620, 54063, 9650, 9650, 9510], ["20251031", 9470, 31235, 9610, 9610, 9430], ["20251103", 9260, 56264, 9470, 9470, 9210], ["20251104", 9270, 30658, 9200, 9270, 9110], ["20251105", 9230, 30523, 9270, 9270, 9130], ["20251106", 9300, 17951, 9400, 9400, 9190], ["20251107", 9240, 33901, 9300, 9340, 8830], ["20251110", 9340, 11263, 9160, 9380, 9160], ["20251111", 9300, 6577, 9260, 9430, 9260], ["20251112", 9400, 6820, 9220, 9420, 9220], ["20251113", 9400, 12755, 9420, 9500, 9360], ["20251114", 9350, 15759, 9290, 9460, 9290], ["20251117", 9310, 5334, 9260, 9400, 9240], ["20251118", 9240, 32966, 9310, 9310, 9090], ["20251119", 9140, 11288, 9240, 9240, 9120], ["20251120", 9240, 5710, 9140, 9270, 9140], ["20251121", 9230, 20259, 9260, 9260, 9100], ["20251124", 9200, 7509, 9240, 9240, 9160], ["20251125", 9220, 5512, 9250, 9260, 9150], ["20251126", 9230, 13363, 9220, 9250, 9160], ["20251127", 9210, 9090, 9230, 9260, 9180], ["20251128", 9230, 9333, 9210, 9300, 9210], ["20251201", 9290, 13963, 9230, 9330, 9230], ["20251202", 9310, 8821, 9270, 9380, 9270], ["20251203", 9310, 11049, 9240, 9400, 9240], ["20251204", 9300, 5407, 9310, 9320, 9270], ["20251205", 9310, 5370, 9310, 9330, 9270], ["20251208", 9320, 7094, 9350, 9390, 9300], ["20251209", 9300, 4986, 9320, 9400, 9280], ["20251210", 9330, 7745, 9300, 9330, 9250], ["20251211", 9340, 7551, 9330, 9370, 9250], ["20251212", 9430, 18648, 9330, 9500, 9330], ["20251215", 9470, 9640, 9430, 9560, 9400], ["20251216", 9410, 8676, 9400, 9460, 9400], ["20251217", 9420, 4135, 9370, 9470, 9370], ["20251218", 9410, 9605, 9400, 9430, 9360], ["20251219", 9430, 11101, 9410, 9470, 9400], ["20251222", 9430, 8420, 9430, 9470, 9400], ["20251223", 9440, 10753, 9430, 9450, 9390], ["20251224", 9420, 11240, 9440, 9460, 9390], ["20251226", 9440, 24797, 9420, 9450, 9380], ["20251229", 9320, 15465, 9350, 9400, 9080], ["20251230", 9310, 6313, 9330, 9390, 9290], ["20260102", 9310, 15694, 9310, 9320, 9210], ["20260105", 9210, 20785, 9300, 9300, 9170], ["20260106", 9170, 15772, 9240, 9240, 9120], ["20260107", 9150, 26710, 9190, 9190, 9050], ["20260108", 9010, 19335, 9150, 9150, 8990], ["20260109", 9020, 11280, 9000, 9150, 8990], ["20260112", 9060, 16110, 9020, 9090, 8990], ["20260113", 8990, 36594, 9060, 9100, 8930], ["20260114", 8980, 15168, 9000, 9040, 8950], ["20260115", 8980, 20789, 8980, 9035, 8950], ["20260116", 8980, 36723, 8940, 9010, 8920], ["20260119", 8960, 28496, 8940, 8980, 8910], ["20260120", 9060, 23707, 8960, 9190, 8930], ["20260121", 9050, 16142, 9000, 9100, 8970], ["20260122", 9070, 11792, 9060, 9100, 9030], ["20260123", 9090, 16563, 9050, 9130, 9030], ["20260126", 9140, 21765, 9100, 9150, 9080], ["20260127", 9120, 23472, 9140, 9150, 9060], ["20260128", 9070, 29774, 9120, 9130, 9030], ["20260129", 9080, 18896, 9010, 9090, 8970], ["20260130", 9030, 20249, 9080, 9090, 9020], ["20260202", 8980, 30646, 9030, 9030, 8920], ["20260203", 9010, 22604, 9000, 9010, 8960], ["20260204", 9090, 27586, 9000, 9090, 8970], ["20260205", 9150, 39016, 9040, 9190, 9040], ["20260206", 9630, 2914813, 9150, 10540, 8990], ["20260209", 9610, 1499967, 9350, 10460, 9320], ["20260210", 9540, 171618, 9590, 9710, 9470], ["20260211", 9600, 233536, 9600, 9900, 9590], ["20260212", 9750, 117564, 9610, 9900, 9600], ["20260213", 9790, 177940, 9750, 10100, 9700], ["20260219", 9810, 161457, 9790, 9890, 9590], ["20260220", 9710, 82865, 9810, 9850, 9700], ["20260223", 9750, 105825, 9790, 9830, 9690], ["20260224", 9780, 68159, 9710, 9850, 9620], ["20260225", 9740, 63607, 9870, 9870, 9700], ["20260226", 9590, 89389, 9770, 9770, 9570], ["20260227", 9630, 92821, 9600, 9760, 9570], ["20260303", 9530, 154913, 9600, 10000, 9510], ["20260304", 8960, 142280, 9500, 9520, 8550], ["20260305", 9380, 81796, 9240, 9500, 9200], ["20260306", 9450, 47744, 9420, 9500, 9020], ["20260309", 9640, 4274864, 9960, 11900, 9590], ["20260310", 9500, 443671, 9470, 10000, 9300], ["20260311", 9690, 245818, 9610, 9850, 9500], ["20260312", 9720, 419413, 9950, 10130, 9650], ["20260313", 9770, 1573423, 10000, 11140, 9710], ["20260316", 9690, 284670, 9850, 10000, 9660], ["20260317", 9720, 182874, 9700, 9750, 9520], ["20260318", 9570, 134370, 9670, 9730, 9510], ["20260319", 9580, 154306, 9800, 9900, 9520], ["20260320", 9590, 116904, 9650, 9670, 9510], ["20260323", 9360, 116303, 9600, 9600, 9360], ["20260324", 9320, 128596, 9500, 9510, 9280], ["20260325", 9480, 60931, 9320, 9490, 9300], ["20260326", 9550, 139459, 9480, 9620, 9470], ["20260327", 9480, 87248, 9560, 9565, 9290], ["20260330", 9470, 139837, 9470, 9600, 9400], ["20260331", 9370, 85806, 9470, 9540, 9350], ["20260401", 9560, 61225, 9490, 9600, 9370], ["20260402", 9620, 121719, 9560, 9640, 9460], ["20260403", 9890, 232685, 9590, 9940, 9570], ["20260406", 9820, 114690, 9980, 10000, 9700], ["20260407", 9780, 83519, 9820, 9860, 9650], ["20260408", 9620, 134428, 9780, 9790, 9600], ["20260409", 9700, 59951, 9650, 9730, 9550], ["20260410", 9840, 70757, 9700, 9860, 9680], ["20260413", 9950, 454068, 9910, 10330, 9770], ["20260414", 10020, 140979, 9950, 10090, 9890], ["20260415", 9960, 100877, 10010, 10050, 9840], ["20260416", 9990, 68324, 9960, 10000, 9880], ["20260417", 9980, 61849, 10010, 10070, 9950], ["20260420", 9990, 87298, 9980, 10070, 9900], ["20260421", 9910, 102274, 10050, 10050, 9900], ["20260422", 10010, 74255, 9930, 10030, 9930], ["20260423", 9950, 74542, 10040, 10090, 9880], ["20260424", 10030, 63663, 9970, 10050, 9900], ["20260427", 10250, 134641, 10040, 10250, 10040], ["20260428", 10260, 78707, 10260, 10310, 10190], ["20260429", 10160, 61721, 10260, 10300, 10130], ["20260430", 10480, 652279, 10170, 10770, 10130], ["20260504", 10600, 328399, 10540, 10700, 10340], ["20260506", 10420, 213171, 10650, 10650, 10120], ["20260507", 10110, 171589, 10400, 10400, 10020], ["20260508", 10430, 194491, 10130, 10480, 10050], ["20260511", 10060, 168650, 10470, 10470, 10000], ["20260512", 9890, 178142, 10030, 10060, 9870], ["20260513", 9820, 65865, 9890, 10080, 9690], ["20260514", 9790, 85528, 9780, 9870, 9730], ["20260515", 9630, 110577, 9790, 9860, 9610], ["20260518", 9550, 65876, 9600, 9715, 9460], ["20260519", 9480, 42784, 9490, 9660, 9460], ["20260520", 9280, 75429, 9590, 9590, 9240], ["20260521", 9220, 74953, 9290, 9440, 9220], ["20260522", 9420, 27545, 9250, 9440, 9250], ["20260526", 9300, 52938, 9420, 9580, 9280], ["20260527", 9120, 67489, 9380, 9380, 9090], ["20260528", 9120, 82874, 9120, 9310, 9050], ["20260529", 9010, 73140, 9260, 9260, 8940], ["20260601", 8970, 32083, 9010, 9100, 8870], ["20260602", 9000, 37991, 8940, 9050, 8870], ["20260604", 8950, 54429, 8930, 9130, 8920], ["20260605", 9000, 25298, 8950, 9050, 8870], ["20260608", 8910, 62245, 8890, 9020, 8810], ["20260609", 9000, 29528, 8830, 9140, 8830], ["20260610", 9000, 30065, 8920, 9030, 8900], ["20260611", 9080, 28287, 9000, 9110, 8910], ["20260612", 9100, 103034, 9070, 9230, 9030], ["20260615", 9210, 48405, 9130, 9300, 9120], ["20260616", 9400, 112144, 9220, 9560, 9190], ["20260617", 9380, 31670, 9400, 9560, 9370], ["20260618", 9300, 25660, 9390, 9490, 9280], ["20260619", 9240, 32585, 9300, 9330, 9180], ["20260622", 9280, 9537, 9190, 9290, 9190], ["20260623", 9100, 46176, 9240, 9330, 9100], ["20260624", 9080, 34078, 9040, 9210, 9020], ["20260625", 9170, 14868, 9080, 9280, 9080], ["20260626", 9200, 33552, 9280, 9280, 8980], ["20260629", 9080, 66750, 9180, 9180, 9010], ["20260630", 9080, 30823, 9170, 9170, 9020], ["20260701", 9110, 26215, 9080, 9180, 9070], ["20260702", 9100, 45467, 9150, 9190, 8990], ["20260703", 9050, 21618, 9020, 9180, 9020], ["20260706", 9260, 42423, 9130, 9310, 9030], ["20260707", 9290, 35133, 9300, 9340, 8950], ["20260708", 9190, 39792, 9200, 9290, 9090], ["20260709", 9090, 30595, 9190, 9190, 9000], ["20260710", 9180, 32522, 9080, 9290, 9040], ["20260713", 9080, 30678, 9090, 9320, 9040], ["20260714", 9090, 100009, 9080, 9480, 9080], ["20260715", 9130, 25723, 9120, 9250, 9050], ["20260716", 9150, 15286, 9130, 9190, 9080], ["20260720", 9100, 46202, 9110, 9330, 9020], ["20260721", 9030, 26944, 9060, 9130, 8970], ["20260722", 9030, 19628, 9140, 9140, 9000], ["20260723", 9230, 29421, 9100, 9240, 9060], ["20260724", 9160, 25247, 9210, 9300, 9120], ["20260727", 9170, 21229, 9160, 9270, 9160], ["20260728", 9040, 40030, 9100, 9210, 8980], ["20260729", 8960, 46237, 9120, 9150, 8910], ["20260730", 9050, 45465, 8900, 9210, 8900], ["20260731", 9100, 51560, 9060, 9170, 8950], ["20260803", 9110, 25051, 9100, 9230, 9080], ["20260804", 9150, 34255, 9080, 9190, 9080], ["20260805", 9190, 31948, 9150, 9250, 9150], ["20260806", 9200, 25325, 9190, 9290, 9140], ["20260807", 9190, 13433, 9230, 9250, 9130], ["20260810", 9320, 27982, 9190, 9320, 9170], ["20260811", 9330, 16090, 9330, 9380, 9290], ["20260812", 9220, 43552, 9340, 9370, 9170], ["20260813", 9190, 16869, 9230, 9290, 9140], ["20260814", 9270, 26106, 9190, 9280, 9130], ["20260818", 9310, 301542, 9520, 9900, 9240], ["20260819", 9310, 809580, 9360, 10070, 9130], ["20260820", 9300, 87654, 9260, 9400, 9200], ["20260821", 9160, 80154, 9300, 9380, 9120], ["20260824", 9230, 24451, 9160, 9300, 9080], ["20260825", 9240, 26603, 9250, 9270, 9120], ["20260826", 9310, 20375, 9250, 9320, 9160], ["20260827", 9270, 33036, 9310, 9330, 9130], ["20260828", 9300, 18912, 9270, 9320, 9160], ["20260831", 9290, 13796, 9260, 9340, 9200], ["20260901", 9240, 19253, 9290, 9300, 9180], ["20260902", 9220, 32924, 9240, 9290, 9200], ["20260903", 9310, 48365, 9250, 9400, 9200], ["20260904", 9330, 29074, 9310, 9370, 9270], ["20260907", 9330, 15025, 9330, 9370, 9260], ["20260908", 9220, 28208, 9300, 9330, 9180], ["20260909", 9200, 22761, 9210, 9220, 9130], ["20260910", 9220, 18667, 9180, 9220, 9150], ["20260911", 9160, 16071, 9220, 9220, 9140], ["20260914", 9160, 17504, 9160, 9170, 9090], ["20260915", 9070, 42260, 9070, 9160, 9020], ["20260916", 8980, 21215, 9070, 9100, 8960], ["20260917", 9010, 14192, 9030, 9100, 8970], ["20260918", 9000, 12008, 9060, 9090, 8970], ["20260921", 8980, 17726, 9060, 9080, 8960], ["20260922", 8970, 16391, 8990, 9040, 8960], ["20260923", 8980, 13327, 9020, 9030, 8960], ["20260928", 9000, 10294, 8970, 9060, 8970], ["20260929", 9010, 7941, 9040, 9050, 8990], ["20260930", 9000, 6823, 9000, 9060, 9000], ["20261001", 9010, 7694, 9040, 9040, 8990], ["20261002", 9080, 18129, 9000, 9130, 8970], ["20261006", 9020, 10851, 9080, 9080, 9010], ["20261007", 9000, 7849, 9070, 9080, 9000], ["20261008", 9000, 6189, 9000, 9050, 8990], ["20261012", 8940, 22832, 9030, 9050, 8930], ["20261013", 8990, 31696, 8980, 8990, 8860], ["20261014", 9040, 14216, 9000, 9070, 8970], ["20261015", 8900, 39445, 9040, 9040, 8870]], "breaks": [], "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/002100.json", "page_url": "https://aikstockdata.com/s/002100", "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"}