{"schema_version": "1.0", "@type": "Dataset", "code": "002390", "name_ko": "한독", "name": "한독(002390) 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", 22750, 37901, 22900, 22950, 22450], ["20200103", 22700, 64248, 22750, 22750, 22250], ["20200106", 21900, 42506, 22050, 22450, 21900], ["20200107", 22600, 61141, 22200, 22800, 22100], ["20200108", 21800, 72191, 22600, 22600, 21500], ["20200109", 22100, 56646, 22050, 22350, 21800], ["20200110", 22500, 41289, 22100, 22650, 22000], ["20200113", 23100, 62052, 22500, 23150, 22500], ["20200114", 22600, 40816, 23100, 23300, 22450], ["20200115", 23250, 68249, 22600, 23300, 22500], ["20200116", 23700, 152357, 23400, 24200, 23050], ["20200117", 23850, 70867, 23850, 23950, 23250], ["20200120", 23500, 34503, 23900, 24000, 23500], ["20200121", 23800, 60070, 23550, 24000, 23250], ["20200122", 23900, 44713, 23650, 24150, 23550], ["20200123", 23550, 34171, 23900, 23900, 23500], ["20200128", 23150, 49977, 22950, 23750, 22950], ["20200129", 23100, 26991, 23200, 23350, 22950], ["20200130", 22750, 39859, 23100, 23150, 22400], ["20200131", 23350, 86992, 22800, 23850, 22800], ["20200203", 23150, 78048, 23100, 23250, 22600], ["20200204", 23800, 118722, 23500, 24350, 23500], ["20200205", 23900, 70987, 24100, 24200, 23500], ["20200206", 24450, 84344, 24050, 24850, 24000], ["20200207", 24350, 38563, 24300, 24800, 24200], ["20200210", 24150, 25259, 24400, 24400, 24000], ["20200211", 23950, 38813, 24150, 24300, 23600], ["20200212", 23950, 45335, 24050, 24050, 23500], ["20200213", 24000, 35308, 23950, 24250, 23750], ["20200214", 24150, 46644, 23850, 24150, 23700], ["20200217", 24050, 29370, 24150, 24250, 23750], ["20200218", 23850, 43816, 24050, 24050, 23750], ["20200219", 23900, 37493, 23800, 23950, 23450], ["20200220", 23750, 52775, 23900, 23950, 23200], ["20200221", 22800, 65917, 23500, 23750, 22650], ["20200224", 22100, 97409, 22250, 22500, 21500], ["20200225", 22100, 59698, 21900, 22250, 21250], ["20200226", 22650, 58959, 21700, 22850, 21600], ["20200227", 22600, 77390, 22750, 23250, 22500], ["20200228", 21950, 73100, 22800, 22800, 21600], ["20200302", 21900, 35580, 22000, 22200, 21600], ["20200303", 23100, 157589, 22250, 23700, 22200], ["20200304", 23050, 74038, 23250, 23300, 22600], ["20200305", 23750, 139223, 23450, 24250, 23100], ["20200306", 23900, 66546, 23500, 24150, 23350], ["20200309", 22750, 79869, 23400, 23750, 22650], ["20200310", 22200, 64203, 22350, 22400, 21850], ["20200311", 21200, 116918, 22300, 22300, 20900], ["20200312", 19600, 197246, 20950, 20950, 19000], ["20200313", 18050, 166692, 18250, 18550, 16950], ["20200316", 17550, 89227, 18600, 19500, 17550], ["20200317", 18100, 99259, 16600, 18200, 16200], ["20200318", 17600, 109156, 18200, 18600, 17600], ["20200319", 15550, 118282, 18300, 18300, 15550], ["20200320", 16600, 122585, 15750, 16650, 15750], ["20200323", 16400, 248547, 15600, 18600, 15600], ["20200324", 17050, 85019, 17100, 17250, 16650], ["20200325", 18200, 134322, 17700, 18250, 17500], ["20200326", 19100, 240769, 18500, 20300, 18050], ["20200327", 20550, 836396, 20700, 23750, 19400], ["20200330", 21300, 153764, 21150, 21750, 20550], ["20200331", 21550, 194002, 21650, 21800, 20850], ["20200401", 20900, 116926, 21700, 21750, 20750], ["20200402", 20800, 104980, 20700, 21050, 19850], ["20200403", 21000, 99347, 21100, 21450, 20800], ["20200406", 21500, 120332, 21200, 22000, 21100], ["20200407", 22000, 130148, 21950, 22250, 21400], ["20200408", 22100, 100705, 22100, 22650, 21700], ["20200409", 23600, 226195, 22900, 23900, 22750], ["20200410", 23100, 209039, 24700, 25200, 22800], ["20200413", 22350, 69532, 23400, 23400, 22300], ["20200414", 22600, 43656, 22350, 22850, 22300], ["20200416", 22500, 52888, 22050, 22550, 21650], ["20200417", 22500, 45349, 22900, 22900, 22350], ["20200420", 22500, 39545, 22450, 22900, 22250], ["20200421", 22000, 88814, 22200, 22550, 21150], ["20200422", 21900, 34830, 22000, 22050, 21400], ["20200423", 22500, 58938, 22100, 22800, 21950], ["20200424", 21800, 78520, 22500, 22500, 21550], ["20200427", 23200, 128226, 22250, 23400, 22150], ["20200428", 22800, 138553, 24200, 24200, 22250], ["20200429", 22400, 50596, 22800, 23050, 22150], ["20200504", 22650, 55038, 22100, 22850, 21800], ["20200506", 23500, 78774, 23300, 23650, 23000], ["20200507", 23350, 41453, 23750, 23750, 23050], ["20200508", 23800, 73721, 23450, 23950, 23400], ["20200511", 23850, 83234, 24250, 24500, 23700], ["20200512", 23950, 48646, 24050, 24200, 23250], ["20200513", 24100, 46276, 23800, 24150, 23300], ["20200514", 23600, 88953, 23600, 23800, 23300], ["20200515", 23600, 52759, 23700, 23700, 23150], ["20200518", 23650, 80700, 23850, 24100, 23500], ["20200519", 23450, 38552, 23950, 23950, 23300], ["20200520", 23800, 33105, 23400, 23800, 23350], ["20200521", 23650, 34790, 23900, 23950, 23400], ["20200522", 23150, 83251, 23800, 24300, 23100], ["20200525", 23300, 37781, 23200, 23450, 23000], ["20200526", 23800, 109194, 23500, 23950, 23350], ["20200527", 23550, 42963, 23950, 23950, 23450], ["20200528", 23450, 55521, 23750, 23750, 22850], ["20200529", 23500, 56695, 23500, 23850, 23100], ["20200601", 23850, 93812, 23950, 24000, 23550], ["20200602", 25500, 337729, 24300, 25500, 23950], ["20200603", 25550, 213587, 25900, 26200, 25350], ["20200604", 25300, 84998, 25850, 25850, 24950], ["20200605", 27350, 301572, 25700, 27500, 25700], ["20200608", 27850, 176033, 27550, 28450, 27050], ["20200609", 28100, 178063, 27900, 28600, 26600], ["20200610", 29100, 200927, 28350, 29600, 28000], ["20200611", 29400, 422367, 29450, 30650, 28500], ["20200612", 29500, 253185, 28500, 29750, 27650], ["20200615", 27100, 252184, 29500, 30100, 27000], ["20200616", 28250, 207493, 28100, 28700, 27400], ["20200617", 27550, 315781, 29700, 30400, 26750], ["20200618", 27850, 340095, 27900, 29700, 27300], ["20200619", 29400, 984142, 28200, 32500, 27150], ["20200622", 28900, 293049, 29900, 30550, 28850], ["20200623", 28450, 215711, 29150, 29450, 27700], ["20200624", 29200, 282319, 28200, 29800, 28000], ["20200625", 30300, 285547, 28800, 30550, 28500], ["20200626", 29600, 160663, 30950, 31050, 29200], ["20200629", 29550, 120001, 29200, 30000, 28950], ["20200630", 30200, 170942, 30000, 30450, 28900], ["20200701", 29600, 308255, 30350, 31700, 29500], ["20200702", 30150, 98724, 29800, 30750, 29650], ["20200703", 30000, 109652, 30200, 30250, 29350], ["20200706", 29900, 109785, 29950, 29950, 29150], ["20200707", 30400, 117811, 29950, 30600, 29600], ["20200708", 31600, 509706, 30500, 32800, 30450], ["20200709", 31400, 187621, 31550, 31700, 30600], ["20200710", 31150, 106518, 31100, 31350, 30600], ["20200713", 33000, 300580, 31550, 33000, 31200], ["20200714", 33050, 298749, 32800, 34650, 32350], ["20200715", 31800, 164941, 33050, 33450, 31600], ["20200716", 30850, 96032, 31700, 31750, 30650], ["20200717", 31450, 60269, 31000, 31550, 30500], ["20200720", 29700, 331669, 31650, 31650, 29250], ["20200721", 30050, 199190, 30050, 30950, 29850], ["20200722", 30500, 186413, 30050, 31250, 29500], ["20200723", 33750, 1178110, 30900, 35000, 30450], ["20200724", 34550, 958204, 34450, 36800, 33800], ["20200727", 35450, 564653, 35300, 36450, 33450], ["20200728", 36250, 1138821, 35600, 40250, 35150], ["20200729", 34900, 270032, 36600, 36800, 34600], ["20200730", 34700, 204352, 35600, 35650, 34150], ["20200731", 35000, 178450, 34500, 36100, 34500], ["20200803", 36350, 252338, 35100, 36500, 34950], ["20200804", 36600, 209589, 38000, 38150, 36200], ["20200805", 40850, 1856576, 36650, 44750, 36300], ["20200806", 39550, 310707, 41100, 41200, 39250], ["20200807", 38700, 236834, 39950, 40450, 38600], ["20200810", 38800, 309671, 38750, 39900, 37500], ["20200811", 37800, 167354, 38800, 38800, 37650], ["20200812", 35650, 290926, 37750, 37750, 35350], ["20200813", 35500, 168462, 36000, 36200, 34850], ["20200814", 34450, 153324, 35700, 36050, 34450], ["20200818", 34200, 188136, 34800, 36300, 33700], ["20200819", 35600, 130651, 35450, 35850, 34600], ["20200820", 34000, 185410, 35400, 36050, 33550], ["20200821", 35100, 384826, 34100, 37500, 33400], ["20200824", 36500, 224399, 35250, 36650, 35000], ["20200825", 36550, 297353, 37800, 37900, 35950], ["20200826", 37750, 266904, 36800, 37750, 36050], ["20200827", 39550, 1792918, 38500, 44500, 37100], ["20200828", 38550, 284448, 39150, 40250, 38350], ["20200831", 38800, 272156, 39050, 40050, 38700], ["20200901", 38750, 151039, 38750, 39150, 37950], ["20200902", 38850, 137392, 38150, 39550, 38150], ["20200903", 38850, 104531, 39000, 39150, 38400], ["20200904", 37850, 168147, 37250, 38150, 37200], ["20200907", 38050, 99352, 38100, 38650, 37500], ["20200908", 37700, 340608, 37950, 39600, 37300], ["20200909", 36450, 138499, 37000, 38050, 36300], ["20200910", 37400, 106128, 36650, 37650, 36550], ["20200911", 37000, 63832, 37200, 37500, 36850], ["20200914", 37000, 52819, 37050, 37600, 36950], ["20200915", 37850, 84622, 37400, 38000, 36900], ["20200916", 37700, 149894, 37900, 39000, 37600], ["20200917", 36700, 74772, 38000, 38000, 36600], ["20200918", 35900, 76481, 36700, 36700, 35250], ["20200921", 34200, 218318, 35900, 36200, 33800], ["20200922", 32450, 174091, 33800, 34250, 32000], ["20200923", 32750, 73732, 32650, 33350, 31500], ["20200924", 29900, 186653, 31550, 32000, 29850], ["20200925", 31650, 167179, 30400, 32950, 29750], ["20200928", 32600, 72950, 32200, 32850, 31900], ["20200929", 31900, 77145, 32750, 32950, 31700], ["20201005", 32550, 63404, 32300, 32700, 31750], ["20201006", 33550, 80607, 32750, 33700, 32300], ["20201007", 33600, 47248, 33050, 34150, 33050], ["20201008", 33550, 49218, 33950, 34300, 33250], ["20201012", 34750, 471072, 34100, 37500, 34000], ["20201013", 33950, 81601, 35100, 35100, 33800], ["20201014", 33550, 60703, 34050, 34400, 33200], ["20201015", 34250, 334542, 33550, 35300, 32850], ["20201016", 32500, 165438, 34450, 34550, 32050], ["20201019", 31300, 94664, 32100, 32700, 31250], ["20201020", 31000, 157824, 30200, 31400, 30000], ["20201021", 30650, 64083, 31050, 31300, 29050], ["20201022", 29300, 142007, 30500, 30900, 29300], ["20201023", 29650, 81572, 29250, 30000, 29250], ["20201026", 28300, 102014, 29650, 29750, 28150], ["20201027", 28750, 69429, 28300, 29400, 27800], ["20201028", 30050, 58907, 28550, 30100, 28550], ["20201029", 31000, 104616, 29500, 31000, 29250], ["20201030", 29850, 73311, 31000, 31000, 29750], ["20201102", 30350, 42031, 29950, 30800, 29800], ["20201103", 31300, 123636, 30850, 31500, 30650], ["20201104", 31250, 62733, 31550, 31800, 30750], ["20201105", 31850, 54670, 31600, 31950, 31350], ["20201106", 32550, 196314, 32650, 33300, 31950], ["20201109", 32700, 136409, 33800, 34000, 32600], ["20201110", 31000, 147641, 32250, 32250, 30900], ["20201111", 30300, 140684, 31000, 31050, 29550], ["20201112", 30700, 86745, 30600, 31500, 30500], ["20201113", 31000, 67575, 30750, 31150, 29950], ["20201116", 32250, 149546, 32000, 32250, 31450], ["20201117", 32450, 112320, 32350, 32550, 31900], ["20201118", 32800, 82515, 32450, 33150, 32150], ["20201119", 33400, 249184, 32950, 35450, 32350], ["20201120", 32800, 140764, 33700, 34000, 32650], ["20201123", 32800, 81913, 32700, 33000, 32350], ["20201124", 32350, 71561, 32800, 32800, 32100], ["20201125", 31700, 156939, 32500, 32850, 31400], ["20201126", 32050, 53603, 31700, 32050, 31600], ["20201127", 31750, 44345, 32050, 32100, 31600], ["20201130", 30550, 181348, 31800, 32650, 30550], ["20201201", 31450, 67420, 30900, 31800, 30850], ["20201202", 31800, 66890, 31850, 31850, 31350], ["20201203", 31950, 109929, 31850, 32400, 31350], ["20201204", 32450, 186901, 31950, 32850, 31650], ["20201207", 33950, 349471, 32950, 34150, 32600], ["20201208", 31650, 286901, 33850, 34100, 31650], ["20201209", 32150, 118376, 32100, 32350, 31450], ["20201210", 32350, 99781, 31850, 32700, 31650], ["20201211", 32450, 94848, 32250, 32450, 32000], ["20201214", 33200, 324400, 33500, 33900, 32600], ["20201215", 33150, 163272, 33200, 33700, 32850], ["20201216", 33200, 100533, 33350, 33700, 33050], ["20201217", 32950, 80057, 33200, 33200, 32550], ["20201218", 33900, 154654, 32950, 34050, 32800], ["20201221", 35400, 668107, 34100, 36800, 33300], ["20201222", 34600, 369498, 35300, 36450, 34450], ["20201223", 33300, 229341, 35000, 35550, 33200], ["20201224", 33850, 223340, 33750, 35000, 33300], ["20201228", 32700, 223600, 33950, 34050, 32300], ["20201229", 33150, 165690, 33050, 33600, 32600], ["20201230", 33300, 123799, 33550, 33750, 33050], ["20210104", 32800, 152230, 33500, 33600, 32700], ["20210105", 33050, 91586, 32600, 33200, 32550], ["20210106", 33100, 154926, 33050, 33400, 32650], ["20210107", 32750, 171783, 33100, 33250, 32650], ["20210108", 32250, 211543, 32750, 32900, 32150], ["20210111", 31100, 204330, 32250, 32350, 30900], ["20210112", 31600, 95875, 31350, 32150, 31100], ["20210113", 31650, 71566, 31550, 31750, 31200], ["20210114", 31700, 65781, 31900, 31900, 31350], ["20210115", 30950, 108922, 31950, 31950, 30900], ["20210118", 30050, 160686, 30950, 30950, 30050], ["20210119", 30300, 64456, 30350, 30400, 29700], ["20210120", 30950, 62693, 30350, 31150, 30300], ["20210121", 30700, 55410, 31000, 31050, 30550], ["20210122", 30350, 58900, 30700, 30700, 30250], ["20210125", 30800, 61948, 30200, 30950, 30050], ["20210126", 30600, 64444, 31000, 31000, 30250], ["20210127", 30200, 84482, 30600, 30600, 29750], ["20210128", 29550, 79384, 29400, 30000, 29300], ["20210129", 28500, 104754, 29800, 29800, 28100], ["20210201", 28900, 69673, 27850, 29000, 27850], ["20210202", 29050, 42717, 29150, 29200, 28500], ["20210203", 29100, 37704, 29200, 29300, 28700], ["20210204", 28900, 27368, 29250, 29250, 28700], ["20210205", 28800, 30355, 28900, 29200, 28700], ["20210208", 29500, 67351, 29100, 29800, 28850], ["20210209", 29600, 29470, 29650, 29900, 29500], ["20210210", 29300, 59143, 29750, 30050, 28800], ["20210215", 30250, 78883, 29750, 30250, 29550], ["20210216", 30550, 88581, 30800, 31000, 30200], ["20210217", 30200, 44631, 30550, 30550, 29950], ["20210218", 30250, 310908, 30250, 32100, 30200], ["20210219", 30000, 80888, 30700, 31100, 29700], ["20210222", 29500, 50374, 30500, 30500, 29500], ["20210223", 29050, 47306, 29150, 29600, 28900], ["20210224", 27900, 117342, 28850, 29300, 27900], ["20210225", 27950, 77918, 28300, 28400, 27800], ["20210226", 27750, 70637, 27500, 27750, 27050], ["20210302", 28000, 81671, 28000, 29000, 27750], ["20210303", 27900, 30408, 28200, 28200, 27700], ["20210304", 27250, 45281, 27800, 27900, 27200], ["20210305", 27100, 62127, 26700, 27100, 26650], ["20210308", 26700, 72768, 26900, 27300, 26650], ["20210309", 26300, 53690, 26600, 26800, 25850], ["20210310", 26050, 22534, 26350, 26700, 26000], ["20210311", 26500, 33632, 26000, 26500, 26000], ["20210312", 27150, 26968, 26600, 27150, 26550], ["20210315", 27700, 33802, 27400, 27700, 27100], ["20210316", 27900, 34728, 27800, 28000, 27400], ["20210317", 27900, 30491, 27900, 27950, 27550], ["20210318", 27850, 34097, 28000, 28000, 27700], ["20210319", 27850, 14880, 27600, 27850, 27500], ["20210322", 27850, 28288, 28050, 28050, 27550], ["20210323", 27450, 29977, 27950, 27950, 27350], ["20210324", 27400, 24402, 27150, 27450, 27000], ["20210325", 27300, 47952, 27400, 27400, 27000], ["20210326", 27350, 34778, 27400, 27400, 27050], ["20210329", 27250, 20315, 27350, 27450, 27100], ["20210330", 27300, 26299, 27100, 27400, 27100], ["20210331", 27350, 32260, 27250, 27550, 27200], ["20210401", 28000, 67796, 27500, 28200, 27300], ["20210402", 27850, 48289, 28200, 28350, 27650], ["20210405", 27800, 31507, 27800, 28000, 27700], ["20210406", 27550, 27555, 27800, 28000, 27500], ["20210407", 27650, 35226, 27450, 27650, 27450], ["20210408", 28250, 53436, 27650, 28350, 27550], ["20210409", 28150, 34553, 28250, 28500, 28150], ["20210412", 28200, 34781, 28150, 28350, 27900], ["20210413", 28950, 86520, 28150, 29150, 28150], ["20210414", 28950, 44223, 29200, 29200, 28750], ["20210415", 29000, 37810, 29000, 29100, 28700], ["20210416", 29100, 38887, 29200, 29450, 29000], ["20210419", 29700, 84962, 29100, 29750, 29100], ["20210420", 29600, 42671, 29750, 29750, 29350], ["20210421", 30100, 152161, 29600, 30550, 29300], ["20210422", 30350, 83198, 30350, 30600, 29950], ["20210423", 30500, 107330, 30250, 30650, 30100], ["20210426", 29750, 85467, 30600, 30600, 29650], ["20210427", 30300, 254674, 29800, 31200, 29700], ["20210428", 29700, 91173, 30650, 30650, 29650], ["20210429", 29300, 91433, 30000, 30000, 29250], ["20210430", 29000, 51355, 29150, 29550, 28750], ["20210503", 28600, 42292, 28900, 29400, 28500], ["20210504", 28200, 70223, 28500, 28800, 27700], ["20210506", 28950, 58892, 28200, 28950, 28200], ["20210507", 28650, 69427, 29050, 29250, 28450], ["20210510", 29300, 293657, 28700, 31550, 28450], ["20210511", 28950, 88180, 29300, 29400, 28700], ["20210512", 28700, 57890, 28950, 29150, 28350], ["20210513", 28750, 69680, 28400, 29150, 28250], ["20210514", 28800, 42970, 28850, 29000, 28550], ["20210517", 28900, 57471, 29100, 29250, 28800], ["20210518", 29300, 211707, 28850, 29950, 28700], ["20210520", 29250, 66116, 29600, 29600, 29150], ["20210521", 29450, 58373, 29400, 29550, 29250], ["20210524", 28700, 64346, 29500, 29500, 28600], ["20210525", 28650, 50353, 28550, 28900, 28500], ["20210526", 28650, 29367, 28650, 28800, 28450], ["20210527", 28800, 32946, 28650, 28800, 28450], ["20210528", 28950, 29230, 28800, 29050, 28700], ["20210531", 28800, 53104, 28950, 29150, 28650], ["20210601", 28800, 33623, 28800, 28850, 28550], ["20210602", 28800, 36574, 28800, 29000, 28650], ["20210603", 28800, 32009, 28800, 28950, 28650], ["20210604", 28550, 83049, 28700, 28850, 28350], ["20210607", 28550, 50053, 28550, 28600, 28250], ["20210608", 28550, 34672, 28550, 28650, 28300], ["20210609", 28000, 105029, 28450, 28550, 27850], ["20210610", 27950, 28878, 27950, 28250, 27800], ["20210611", 28050, 31234, 27900, 28150, 27900], ["20210614", 27900, 43913, 28000, 28250, 27850], ["20210615", 27600, 76214, 28100, 28100, 27450], ["20210616", 27550, 41194, 27550, 27800, 27450], ["20210617", 27550, 24155, 27550, 27650, 27450], ["20210618", 27800, 20796, 27700, 27800, 27500], ["20210621", 27500, 33303, 27600, 27900, 27400], ["20210622", 27650, 18363, 27550, 27650, 27450], ["20210623", 27650, 34256, 27650, 27800, 27500], ["20210624", 27500, 35426, 27650, 27900, 27450], ["20210625", 27800, 38672, 27650, 27850, 27500], ["20210628", 27900, 36675, 27800, 28150, 27750], ["20210629", 27900, 21186, 27900, 28050, 27800], ["20210630", 28050, 16347, 27900, 28050, 27800], ["20210701", 28250, 52005, 28200, 28450, 27700], ["20210702", 28150, 21867, 28350, 28350, 28000], ["20210705", 28300, 26394, 28200, 28300, 28000], ["20210706", 27950, 32866, 28300, 28300, 27950], ["20210707", 27950, 31552, 28000, 28250, 27750], ["20210708", 27600, 44848, 27950, 27950, 27500], ["20210709", 27100, 46123, 27550, 27650, 26850], ["20210712", 27350, 15586, 27100, 27600, 27100], ["20210713", 27450, 11852, 27300, 27550, 27200], ["20210714", 27350, 14647, 27600, 27600, 27000], ["20210715", 27350, 28125, 27300, 27500, 27250], ["20210716", 27300, 21505, 27350, 27400, 27100], ["20210719", 27350, 30739, 27450, 27600, 27250], ["20210720", 27300, 13652, 27250, 27400, 27150], ["20210721", 27100, 22402, 27250, 27400, 27050], ["20210722", 27000, 21027, 27150, 27300, 27000], ["20210723", 27300, 38682, 27000, 27450, 27000], ["20210726", 27050, 25866, 27300, 27350, 27050], ["20210727", 27050, 13813, 27250, 27250, 27000], ["20210728", 27050, 22853, 26950, 27150, 26850], ["20210729", 27000, 14693, 27000, 27200, 26950], ["20210730", 26650, 24665, 27150, 27150, 26650], ["20210802", 26600, 18747, 26650, 26900, 26550], ["20210803", 26400, 20178, 26600, 26750, 26400], ["20210804", 26700, 18085, 26500, 26700, 26350], ["20210805", 27000, 18819, 26700, 27100, 26550], ["20210806", 26950, 20270, 27150, 27150, 26750], ["20210809", 27000, 48285, 26950, 27400, 26650], ["20210810", 27000, 22336, 26900, 27100, 26800], ["20210811", 26600, 39074, 27050, 27200, 26600], ["20210812", 26600, 15625, 26700, 27100, 26600], ["20210813", 26100, 47699, 26600, 26600, 25850], ["20210817", 25950, 45654, 26100, 26700, 25850], ["20210818", 25950, 33395, 25850, 26150, 25650], ["20210819", 25100, 48401, 25950, 25950, 24950], ["20210820", 24950, 56263, 25350, 25350, 24100], ["20210823", 25100, 28193, 24950, 25400, 24650], ["20210824", 25500, 20256, 25400, 25500, 25150], ["20210825", 25450, 18976, 25500, 25500, 25100], ["20210826", 25700, 20261, 25600, 25850, 25400], ["20210827", 25650, 7771, 25750, 25750, 25400], ["20210830", 25300, 36405, 25550, 25550, 25100], ["20210831", 26850, 209605, 26150, 27350, 26150], ["20210901", 27300, 113227, 27000, 27550, 26900], ["20210902", 27450, 55141, 27400, 27450, 26800], ["20210903", 27950, 104790, 27250, 28150, 27200], ["20210906", 27900, 33477, 28100, 28100, 27400], ["20210907", 27500, 27017, 27600, 27850, 27400], ["20210908", 26950, 46580, 27700, 27750, 26700], ["20210909", 26250, 44509, 26800, 27250, 26250], ["20210910", 26950, 41988, 26350, 27100, 26050], ["20210913", 26500, 16801, 26950, 26950, 26350], ["20210914", 26550, 17799, 26550, 26850, 26400], ["20210915", 26350, 19714, 26450, 26500, 26200], ["20210916", 26150, 16553, 26350, 26500, 26000], ["20210917", 26200, 17638, 26100, 26200, 25850], ["20210923", 25700, 17306, 25900, 26150, 25700], ["20210924", 25750, 20459, 25650, 25850, 25550], ["20210927", 25700, 10137, 25650, 25900, 25550], ["20210928", 25100, 29666, 25600, 25700, 25050], ["20210929", 24800, 28117, 24600, 25100, 24600], ["20210930", 24800, 34676, 24950, 25000, 24500], ["20211001", 24400, 28257, 24650, 24750, 24400], ["20211005", 23450, 58547, 24100, 24400, 23300], ["20211006", 23100, 45418, 23400, 23900, 22750], ["20211007", 23300, 26810, 22900, 23500, 22900], ["20211008", 23700, 16202, 23550, 23900, 23350], ["20211012", 23300, 23466, 23600, 23850, 23050], ["20211013", 23500, 10768, 23100, 23500, 23100], ["20211014", 24250, 14493, 23500, 24250, 23500], ["20211015", 24400, 11127, 24150, 24400, 23900], ["20211018", 24200, 16745, 24400, 24500, 24100], ["20211019", 24200, 19777, 24300, 24400, 23950], ["20211020", 24300, 12985, 24350, 24500, 24050], ["20211021", 24350, 18862, 24300, 24800, 24200], ["20211022", 24300, 11685, 24650, 24650, 24150], ["20211025", 24050, 9159, 24100, 24300, 23950], ["20211026", 24350, 16102, 24050, 24350, 24000], ["20211027", 24250, 14149, 24400, 24450, 24000], ["20211028", 23900, 13713, 24250, 24300, 23850], ["20211029", 23650, 18433, 24000, 24100, 23650], ["20211101", 23750, 8692, 23650, 23850, 23650], ["20211102", 23850, 28043, 23750, 24250, 23700], ["20211103", 23850, 11969, 24000, 24000, 23700], ["20211104", 24100, 16333, 23900, 24200, 23900], ["20211105", 23500, 24678, 23900, 24200, 23400], ["20211108", 23450, 19277, 23500, 23500, 23000], ["20211109", 23350, 10219, 23250, 23650, 23200], ["20211110", 22950, 21918, 23200, 23400, 22850], ["20211111", 22950, 24425, 22700, 23100, 22700], ["20211112", 23000, 23035, 23000, 23250, 22850], ["20211115", 23250, 21231, 23100, 23500, 23000], ["20211116", 23100, 28178, 23050, 23200, 22700], ["20211117", 22700, 25933, 23150, 23300, 22650], ["20211118", 22600, 21847, 22600, 22850, 22400], ["20211119", 22650, 13943, 22400, 22750, 22400], ["20211122", 22700, 11358, 22500, 22800, 22450], ["20211123", 22550, 9638, 22600, 22750, 22400], ["20211124", 22650, 24047, 22650, 22700, 22400], ["20211125", 22550, 17713, 22750, 22750, 22400], ["20211126", 22350, 26029, 22550, 22650, 22300], ["20211129", 21800, 49165, 22150, 22250, 21750], ["20211130", 20950, 126799, 21750, 21900, 20700], ["20211201", 21300, 34448, 20800, 21300, 20650], ["20211202", 21750, 17383, 21050, 21750, 21050], ["20211203", 22100, 15725, 21750, 22100, 21550], ["20211206", 22100, 11075, 21900, 22100, 21750], ["20211207", 22550, 38658, 22050, 22550, 21850], ["20211208", 22300, 16552, 22600, 22600, 22250], ["20211209", 22900, 24319, 22300, 22900, 22300], ["20211210", 23250, 85741, 22700, 24100, 22650], ["20211213", 23000, 32133, 23450, 23450, 22750], ["20211214", 23200, 29416, 22800, 23350, 22750], ["20211215", 23000, 22222, 23250, 23250, 22900], ["20211216", 23150, 23713, 23200, 23250, 23000], ["20211217", 22950, 10383, 23150, 23150, 22900], ["20211220", 22700, 19078, 22950, 23100, 22700], ["20211221", 22750, 18663, 22750, 22750, 22300], ["20211222", 22700, 10779, 22800, 22900, 22550], ["20211223", 22600, 29051, 22750, 22750, 22300], ["20211224", 22400, 15370, 22450, 22600, 22400], ["20211227", 22700, 24718, 22500, 22800, 22500], ["20211228", 22750, 21892, 22800, 22850, 22500], ["20211229", 22800, 10602, 22800, 22850, 22550], ["20211230", 22800, 13348, 22700, 22800, 22600], ["20220103", 22850, 8875, 22850, 22900, 22700], ["20220104", 22900, 15090, 22800, 22900, 22700], ["20220105", 22600, 18451, 22700, 22900, 22600], ["20220106", 22400, 28312, 22500, 22800, 22300], ["20220107", 22400, 9531, 22550, 22550, 22300], ["20220110", 22150, 26828, 22400, 22400, 21950], ["20220111", 22050, 17035, 22000, 22200, 21800], ["20220112", 22200, 15807, 22050, 22200, 22000], ["20220113", 22050, 7954, 22150, 22150, 21900], ["20220114", 21950, 21168, 21850, 22000, 21700], ["20220117", 21550, 16630, 21950, 22100, 21400], ["20220118", 21500, 20799, 21450, 21750, 21150], ["20220119", 21300, 12844, 21150, 21450, 21100], ["20220120", 21450, 19670, 21150, 21500, 21050], ["20220121", 21950, 196515, 21450, 23550, 21400], ["20220124", 21300, 45031, 21800, 21800, 20950], ["20220125", 20500, 38793, 21350, 21350, 20450], ["20220126", 20250, 20631, 20400, 20750, 20250], ["20220127", 19250, 49155, 20350, 20400, 19000], ["20220128", 20350, 30324, 19550, 20350, 19400], ["20220203", 20950, 15470, 20550, 21100, 20500], ["20220204", 21000, 10779, 20850, 21150, 20650], ["20220207", 21300, 13780, 21350, 21350, 20800], ["20220208", 20850, 13573, 21150, 21450, 20850], ["20220209", 21400, 14694, 20900, 21450, 20850], ["20220210", 21950, 28254, 21600, 22200, 21600], ["20220211", 21500, 10775, 21850, 21850, 21350], ["20220214", 21100, 16552, 21200, 21200, 20750], ["20220215", 20700, 13598, 21000, 21200, 20450], ["20220216", 21100, 11662, 21000, 21150, 20850], ["20220217", 21050, 12547, 21100, 21300, 20650], ["20220218", 21050, 16442, 20900, 21050, 20650], ["20220221", 21000, 19701, 20900, 21000, 20600], ["20220222", 20500, 19898, 20750, 20950, 20500], ["20220223", 20600, 14972, 20500, 20750, 20500], ["20220224", 20150, 24970, 20450, 20500, 19950], ["20220225", 20250, 12760, 20250, 20400, 20150], ["20220228", 20600, 13763, 20100, 20700, 20050], ["20220302", 20700, 8562, 20500, 20750, 20400], ["20220303", 21100, 13359, 20700, 21250, 20700], ["20220304", 21100, 16391, 21100, 21450, 20750], ["20220307", 20550, 17048, 21000, 21100, 20550], ["20220308", 20750, 16362, 20000, 20750, 19950], ["20220310", 20950, 12146, 20900, 21100, 20800], ["20220311", 21100, 9685, 21000, 21150, 20850], ["20220314", 21100, 14032, 21050, 21100, 20750], ["20220315", 20950, 12473, 20900, 21050, 20550], ["20220316", 20950, 13035, 21150, 21150, 20850], ["20220317", 21250, 21720, 21200, 21350, 21050], ["20220318", 21600, 19266, 21250, 21600, 21100], ["20220321", 21850, 21948, 21600, 21850, 21550], ["20220322", 21800, 11378, 21800, 21850, 21550], ["20220323", 21800, 23962, 21750, 21850, 21500], ["20220324", 21800, 9347, 21800, 21800, 21500], ["20220325", 21600, 22862, 21800, 21850, 21450], ["20220328", 21250, 18533, 21400, 21500, 21200], ["20220329", 21400, 9515, 21350, 21450, 21200], ["20220330", 21600, 9237, 21400, 21600, 21300], ["20220331", 21700, 13380, 21550, 21800, 21300], ["20220401", 21500, 25609, 21700, 21750, 21300], ["20220404", 21950, 34569, 21500, 22050, 21400], ["20220405", 21950, 8532, 21950, 22000, 21850], ["20220406", 21900, 16422, 21850, 21900, 21600], ["20220407", 21950, 20177, 21900, 22050, 21700], ["20220408", 21950, 20107, 21950, 22100, 21700], ["20220411", 21950, 37577, 21750, 22100, 21650], ["20220412", 21800, 18995, 21900, 21900, 21550], ["20220413", 21900, 13052, 21700, 21950, 21700], ["20220414", 22000, 13053, 21900, 22200, 21750], ["20220415", 21850, 12595, 22000, 22000, 21650], ["20220418", 21550, 45443, 22000, 22250, 21400], ["20220419", 22000, 21418, 21600, 22000, 21450], ["20220420", 21900, 7491, 22000, 22150, 21850], ["20220421", 21900, 11379, 22000, 22000, 21800], ["20220422", 21800, 19654, 21900, 21900, 21500], ["20220425", 21800, 39855, 21700, 21950, 21350], ["20220426", 21800, 15916, 21650, 21900, 21650], ["20220427", 21850, 20076, 21550, 21850, 21500], ["20220428", 22000, 24013, 21950, 22000, 21600], ["20220429", 22000, 9457, 22050, 22150, 21900], ["20220502", 22500, 30465, 22000, 22600, 21850], ["20220503", 22550, 42832, 22500, 22950, 22400], ["20220504", 22200, 21381, 22550, 22700, 22150], ["20220506", 22300, 37836, 22200, 22300, 21700], ["20220509", 21650, 33741, 22100, 22250, 21600], ["20220510", 21000, 37483, 21300, 21500, 20750], ["20220511", 20950, 28000, 20850, 21000, 20650], ["20220512", 20250, 35456, 20800, 20800, 20000], ["20220513", 20450, 21221, 20550, 20550, 20200], ["20220516", 20400, 11678, 20450, 20600, 20200], ["20220517", 20350, 13907, 20200, 20350, 20150], ["20220518", 20300, 11313, 20450, 20450, 20100], ["20220519", 19900, 26995, 20000, 20050, 19650], ["20220520", 20350, 17721, 19850, 20350, 19850], ["20220523", 20400, 13280, 20300, 20450, 20200], ["20220524", 20100, 10767, 20350, 20350, 20000], ["20220525", 20200, 12340, 20050, 20250, 20000], ["20220526", 20150, 10905, 20250, 20250, 20000], ["20220527", 20200, 13845, 20150, 20250, 20100], ["20220530", 20600, 21190, 20250, 20600, 20250], ["20220531", 20700, 15158, 20700, 20750, 20450], ["20220602", 20700, 7705, 20500, 20750, 20450], ["20220603", 20700, 5377, 20800, 20850, 20600], ["20220607", 20450, 14268, 20700, 20800, 20200], ["20220608", 20350, 6881, 20150, 20450, 20150], ["20220609", 20100, 11635, 20350, 20350, 20000], ["20220610", 20100, 9123, 20250, 20250, 19950], ["20220613", 19350, 38239, 19950, 19950, 19250], ["20220614", 19250, 30377, 18900, 19400, 18850], ["20220615", 18550, 27533, 19000, 19300, 18500], ["20220616", 18200, 16091, 18800, 19000, 18200], ["20220617", 18500, 22277, 17600, 18500, 17500], ["20220620", 17800, 33097, 18400, 18400, 17450], ["20220621", 17850, 22984, 17550, 17950, 17400], ["20220622", 17000, 50967, 17850, 18350, 17000], ["20220623", 16500, 53416, 16900, 17200, 16350], ["20220624", 17200, 25230, 16350, 17200, 16350], ["20220627", 17650, 20899, 17450, 17750, 17200], ["20220628", 17600, 8140, 17400, 17750, 17350], ["20220629", 17350, 12302, 17100, 17600, 17050], ["20220630", 17350, 13033, 17250, 17450, 17100], ["20220701", 17200, 20126, 17350, 17500, 16900], ["20220704", 16700, 19386, 17100, 17150, 16500], ["20220705", 17300, 7982, 16650, 17300, 16650], ["20220706", 17350, 9621, 17300, 17500, 17200], ["20220707", 17600, 11653, 17450, 17650, 17400], ["20220708", 17700, 9201, 17650, 17800, 17500], ["20220711", 18000, 15334, 17900, 18150, 17750], ["20220712", 17700, 10693, 18100, 18150, 17450], ["20220713", 17800, 11668, 17500, 17900, 17500], ["20220714", 17800, 5480, 17700, 17800, 17500], ["20220715", 17350, 22244, 17650, 17900, 17000], ["20220718", 17850, 9802, 17550, 17850, 17450], ["20220719", 18300, 21123, 17800, 18350, 17750], ["20220720", 18850, 27607, 18750, 19000, 18450], ["20220721", 18550, 11418, 18850, 19050, 18400], ["20220722", 18400, 7771, 18600, 18600, 18250], ["20220725", 18250, 5813, 18300, 18350, 18150], ["20220726", 18150, 9584, 18250, 18350, 18000], ["20220727", 18250, 2638, 18150, 18300, 18100], ["20220728", 18100, 20926, 18250, 18400, 18000], ["20220729", 18150, 24974, 18100, 18250, 18000], ["20220801", 18200, 9710, 18150, 18200, 17950], ["20220802", 18350, 8065, 18150, 18350, 18000], ["20220803", 18450, 11057, 18350, 18500, 18000], ["20220804", 18250, 21563, 18450, 18550, 18150], ["20220805", 18750, 18987, 18350, 18800, 18350], ["20220808", 18750, 4095, 18750, 18850, 18600], ["20220809", 18700, 13080, 18650, 18850, 18400], ["20220810", 18250, 10930, 18600, 18700, 18250], ["20220811", 18500, 5876, 18250, 18550, 18250], ["20220812", 18950, 40027, 18350, 19450, 18350], ["20220816", 18900, 9710, 19000, 19100, 18750], ["20220817", 18550, 13091, 18900, 18950, 18450], ["20220818", 18350, 17063, 18400, 18400, 18100], ["20220819", 18200, 8844, 18300, 18300, 18000], ["20220822", 17800, 8978, 17950, 18050, 17750], ["20220823", 17700, 17572, 17450, 17800, 17400], ["20220824", 17550, 15400, 17500, 18000, 17350], ["20220825", 17750, 8886, 17550, 17800, 17500], ["20220826", 17800, 14136, 17900, 18000, 17650], ["20220829", 17000, 29040, 17150, 17400, 17000], ["20220830", 17200, 14506, 16900, 17200, 16900], ["20220831", 17300, 8523, 17100, 17500, 16950], ["20220901", 17100, 13834, 17300, 17550, 16950], ["20220902", 17050, 10005, 17100, 17450, 17000], ["20220905", 16800, 6538, 16900, 17150, 16800], ["20220906", 17050, 11374, 16800, 17100, 16800], ["20220907", 16750, 15279, 16850, 16950, 16500], ["20220908", 16850, 7842, 16850, 16900, 16650], ["20220913", 17250, 13652, 16950, 17450, 16950], ["20220914", 17200, 12906, 17000, 17200, 16850], ["20220915", 17050, 4802, 17200, 17250, 16950], ["20220916", 17000, 11529, 17100, 17150, 16800], ["20220919", 16850, 30580, 17000, 17100, 16300], ["20220920", 16700, 10641, 16700, 16900, 16650], ["20220921", 16600, 14066, 16700, 16800, 16400], ["20220922", 16550, 20818, 16450, 16550, 16100], ["20220923", 16100, 14970, 16400, 16400, 16050], ["20220926", 15450, 29264, 15800, 16000, 15250], ["20220927", 15250, 13615, 15300, 15450, 15100], ["20220928", 14900, 34653, 15000, 15300, 14750], ["20220929", 14850, 18198, 15000, 15250, 14850], ["20220930", 14800, 18926, 14750, 14900, 14550], ["20221004", 15150, 14420, 14800, 15150, 14800], ["20221005", 14900, 12451, 15150, 15200, 14800], ["20221006", 15350, 13493, 15000, 15450, 14900], ["20221007", 15250, 10643, 15200, 15400, 15150], ["20221011", 14300, 29236, 15250, 15250, 14250], ["20221012", 14400, 11493, 14300, 14500, 14150], ["20221013", 14100, 12555, 14250, 14350, 13900], ["20221014", 14400, 8153, 14150, 14500, 14150], ["20221017", 14550, 9539, 14100, 14700, 14100], ["20221018", 14600, 8254, 14550, 14800, 14500], ["20221019", 14900, 14444, 14750, 15050, 14650], ["20221020", 14700, 9078, 14950, 14950, 14600], ["20221021", 14400, 7673, 14500, 14700, 14300], ["20221024", 14500, 7057, 14500, 14750, 14450], ["20221025", 14450, 11203, 14500, 14700, 14300], ["20221026", 14300, 8939, 14550, 14650, 14200], ["20221027", 14850, 18485, 14350, 15050, 14250], ["20221028", 15300, 26277, 14850, 15600, 14650], ["20221031", 16200, 240851, 15300, 18050, 15150], ["20221101", 16200, 22285, 16100, 16450, 15950], ["20221102", 16150, 12903, 16200, 16400, 16000], ["20221103", 16150, 13316, 15800, 16300, 15750], ["20221104", 16150, 7148, 15950, 16300, 15850], ["20221107", 16150, 5780, 16150, 16300, 15950], ["20221108", 16600, 13969, 16350, 16600, 16150], ["20221109", 16600, 4513, 16650, 16650, 16450], ["20221110", 16550, 3233, 16500, 16600, 16350], ["20221111", 16800, 17680, 16800, 16900, 16550], ["20221114", 16800, 11084, 16800, 16900, 16600], ["20221115", 16950, 15019, 16800, 16950, 16750], ["20221116", 16900, 6350, 16950, 17000, 16750], ["20221117", 16800, 4935, 16750, 16850, 16600], ["20221118", 16800, 6346, 16700, 16900, 16700], ["20221121", 16600, 5228, 16750, 16800, 16400], ["20221122", 16550, 8048, 16600, 16600, 16250], ["20221123", 16600, 9948, 16600, 16600, 16300], ["20221124", 16650, 4635, 16600, 16650, 16450], ["20221125", 16600, 4867, 16650, 16650, 16550], ["20221128", 16200, 6942, 16600, 16600, 16150], ["20221129", 16250, 9284, 16200, 16250, 16000], ["20221130", 16350, 5444, 16300, 16350, 16100], ["20221201", 16600, 14601, 16600, 16650, 16350], ["20221202", 16600, 6911, 16400, 16700, 16400], ["20221205", 16450, 8151, 16550, 16700, 16450], ["20221206", 16250, 12075, 16350, 16350, 15500], ["20221207", 16100, 3825, 16000, 16200, 15950], ["20221208", 16100, 7446, 16000, 16200, 15950], ["20221209", 16200, 7255, 15950, 16250, 15950], ["20221212", 16300, 6709, 16150, 16350, 16150], ["20221213", 16600, 28643, 16200, 16750, 16200], ["20221214", 16750, 22407, 16750, 16850, 16600], ["20221215", 16850, 32413, 16800, 17000, 16600], ["20221216", 17050, 32672, 16800, 17100, 16600], ["20221219", 16800, 16244, 17050, 17100, 16650], ["20221220", 16150, 21929, 16700, 16700, 16000], ["20221221", 16350, 22772, 16100, 16450, 16000], ["20221222", 17200, 58975, 16350, 17650, 16300], ["20221223", 17000, 23456, 17100, 17650, 16750], ["20221226", 16950, 13159, 16850, 17100, 16750], ["20221227", 17050, 20140, 16850, 17200, 16800], ["20221228", 17050, 11321, 16900, 17200, 16700], ["20221229", 16750, 23658, 17100, 17100, 16300], ["20230102", 16850, 15044, 16850, 17000, 16700], ["20230103", 16400, 19448, 16600, 16750, 16050], ["20230104", 16250, 18009, 16450, 16500, 16000], ["20230105", 16600, 13849, 16250, 16600, 16250], ["20230106", 17100, 29228, 16450, 17150, 16450], ["20230109", 17100, 21027, 17150, 17450, 17000], ["20230110", 16950, 11151, 17000, 17100, 16800], ["20230111", 16950, 11695, 17150, 17150, 16850], ["20230112", 17200, 29790, 16950, 17450, 16950], ["20230113", 16900, 14398, 17300, 17300, 16900], ["20230116", 16900, 12311, 17050, 17050, 16800], ["20230117", 17550, 195952, 16950, 18050, 16900], ["20230118", 17850, 110582, 17650, 18400, 17400], ["20230119", 17550, 34066, 17750, 17750, 17350], ["20230120", 16950, 49168, 17700, 17700, 16950], ["20230125", 17100, 32943, 17200, 17300, 17080], ["20230126", 17190, 18216, 17200, 17350, 17170], ["20230127", 17180, 17986, 17210, 17210, 17110], ["20230130", 17100, 13913, 17180, 17230, 17040], ["20230131", 16890, 27318, 17090, 17090, 16850], ["20230201", 16950, 15610, 16850, 16970, 16830], ["20230202", 17050, 18821, 16960, 17070, 16920], ["20230203", 16950, 14578, 17120, 17120, 16940], ["20230206", 16940, 13984, 16950, 16990, 16840], ["20230207", 16900, 13389, 16940, 17060, 16820], ["20230208", 16980, 9506, 16900, 16980, 16830], ["20230209", 17050, 8469, 16980, 17050, 16850], ["20230210", 17180, 17210, 17060, 17190, 16840], ["20230213", 16940, 14120, 17180, 17180, 16900], ["20230214", 17000, 37733, 16970, 17080, 16810], ["20230215", 16720, 10480, 17000, 17000, 16670], ["20230216", 16800, 9176, 16800, 16880, 16710], ["20230217", 16620, 12202, 16600, 16780, 16540], ["20230220", 16830, 13524, 16620, 16830, 16500], ["20230221", 16810, 8596, 16830, 16860, 16720], ["20230222", 16530, 11528, 16710, 16750, 16530], ["20230223", 16640, 12532, 16530, 16690, 16530], ["20230224", 16550, 19658, 16650, 16650, 16410], ["20230227", 16300, 17416, 16500, 16500, 16200], ["20230228", 16290, 6970, 16250, 16380, 16250], ["20230302", 16080, 31804, 16280, 16280, 16000], ["20230303", 16140, 11321, 16090, 16150, 16030], ["20230306", 16070, 18101, 16140, 16170, 16000], ["20230307", 16520, 22225, 16010, 16530, 16000], ["20230308", 16510, 10703, 16520, 16630, 16330], ["20230309", 16500, 9074, 16490, 16510, 16270], ["20230310", 16100, 15252, 16490, 16500, 16100], ["20230313", 15690, 25318, 15650, 15950, 15490], ["20230314", 15100, 28328, 15700, 15700, 15090], ["20230315", 14930, 25192, 15150, 15390, 14890], ["20230316", 15000, 22310, 15000, 15060, 14660], ["20230317", 15050, 15692, 15020, 15260, 14980], ["20230320", 15100, 6181, 15050, 15190, 15010], ["20230321", 15260, 9529, 15040, 15320, 15040], ["20230322", 15000, 57322, 15220, 15350, 14810], ["20230323", 14900, 22408, 15000, 15000, 14770], ["20230324", 14900, 11961, 14940, 15080, 14650], ["20230327", 14760, 14643, 14800, 14850, 14600], ["20230328", 14810, 11371, 14760, 14910, 14670], ["20230329", 14740, 19619, 14750, 14860, 14630], ["20230330", 14890, 17287, 14770, 14900, 14650], ["20230331", 15050, 15104, 14890, 15150, 14880], ["20230403", 15050, 10557, 15050, 15160, 14980], ["20230404", 15210, 22426, 15020, 15250, 14960], ["20230405", 15670, 28389, 15250, 15710, 15150], ["20230406", 15360, 20880, 15670, 15670, 15280], ["20230407", 15260, 8861, 15560, 15560, 15210], ["20230410", 14990, 15907, 15140, 15150, 14930], ["20230411", 15320, 9140, 15120, 15380, 14900], ["20230412", 15540, 12712, 15410, 15550, 15260], ["20230413", 15800, 23795, 15350, 15900, 15350], ["20230414", 16000, 19860, 15900, 16240, 15680], ["20230417", 15790, 8007, 16000, 16000, 15770], ["20230418", 15640, 9024, 15790, 15790, 15460], ["20230419", 15720, 33459, 15640, 16300, 15480], ["20230420", 15490, 22033, 15720, 15870, 15440], ["20230421", 15370, 10307, 15410, 15600, 15340], ["20230424", 15280, 13779, 15220, 15410, 15100], ["20230425", 15130, 16157, 15280, 15400, 14970], ["20230426", 15090, 20567, 15130, 15280, 15010], ["20230427", 15180, 11185, 15280, 15280, 14930], ["20230428", 15280, 8498, 15230, 15300, 15000], ["20230502", 15270, 6471, 15360, 15360, 15140], ["20230503", 15210, 9752, 15160, 15350, 15140], ["20230504", 15300, 27514, 15290, 15350, 15120], ["20230508", 15470, 11393, 15300, 15530, 15260], ["20230509", 15490, 12995, 15430, 15600, 15240], ["20230510", 15400, 5863, 15510, 15510, 15310], ["20230511", 15400, 11209, 15400, 15490, 15260], ["20230512", 15150, 7543, 15360, 15380, 15150], ["20230515", 15000, 10037, 15150, 15150, 14950], ["20230516", 14900, 14675, 15100, 15100, 14850], ["20230517", 15100, 4894, 14880, 15130, 14870], ["20230518", 15030, 5438, 15220, 15220, 15010], ["20230519", 15140, 3618, 15130, 15150, 14990], ["20230522", 15350, 18755, 15180, 15420, 15100], ["20230523", 15370, 9603, 15300, 15460, 15200], ["20230524", 15310, 5786, 15310, 15430, 15250], ["20230525", 15320, 3909, 15390, 15390, 15230], ["20230526", 15160, 7088, 15370, 15370, 15150], ["20230530", 15160, 8029, 15380, 15380, 15050], ["20230531", 15160, 4634, 15130, 15200, 15070], ["20230601", 15260, 5669, 15290, 15290, 15160], ["20230602", 15320, 5744, 15200, 15360, 15200], ["20230605", 15350, 5680, 15430, 15430, 15260], ["20230607", 15350, 11010, 15340, 15450, 15250], ["20230608", 15300, 7968, 15430, 15430, 15270], ["20230609", 15290, 14784, 15320, 15340, 15240], ["20230612", 15040, 18411, 15400, 15400, 15030], ["20230613", 15030, 16589, 15190, 15190, 14930], ["20230614", 14900, 19364, 14960, 14980, 14800], ["20230615", 14620, 24838, 14900, 14900, 14400], ["20230616", 14550, 18645, 14740, 14740, 14460], ["20230619", 14500, 12916, 14550, 14700, 14420], ["20230620", 14400, 16884, 14390, 14560, 14350], ["20230621", 14390, 17244, 14310, 14520, 14250], ["20230622", 14340, 10772, 14400, 14400, 14270], ["20230623", 14300, 7657, 14400, 14400, 14250], ["20230626", 14290, 9584, 14300, 14360, 14210], ["20230627", 14270, 8106, 14180, 14500, 14180], ["20230628", 14310, 17099, 14270, 14480, 14240], ["20230629", 14180, 15561, 14300, 14470, 14110], ["20230630", 14270, 5327, 14280, 14280, 14100], ["20230703", 14400, 10319, 14270, 14450, 14180], ["20230704", 14290, 7032, 14400, 14450, 14160], ["20230705", 14240, 8423, 14290, 14320, 14210], ["20230706", 14010, 32934, 14220, 14320, 13820], ["20230707", 13900, 24263, 14010, 14010, 13710], ["20230710", 13770, 9651, 14140, 14140, 13720], ["20230711", 13760, 18173, 13770, 13900, 13690], ["20230712", 13740, 10949, 13760, 13900, 13600], ["20230713", 13920, 15624, 13740, 14080, 13740], ["20230714", 13830, 15752, 13920, 13920, 13400], ["20230717", 13790, 8687, 13830, 13900, 13720], ["20230718", 13540, 16984, 13780, 13830, 13500], ["20230719", 13430, 12031, 13570, 13580, 13300], ["20230720", 13340, 20419, 13470, 13470, 13220], ["20230721", 13720, 24785, 13350, 13800, 13310], ["20230724", 13150, 57114, 13720, 13720, 12990], ["20230725", 13050, 20568, 13200, 13230, 12930], ["20230726", 12610, 38124, 13100, 13100, 12490], ["20230727", 12850, 19564, 12610, 13000, 12600], ["20230728", 13010, 11506, 12900, 13030, 12750], ["20230731", 13160, 8422, 13100, 13160, 12800], ["20230801", 13280, 19996, 13200, 13400, 13000], ["20230802", 13200, 6905, 13280, 13380, 13000], ["20230803", 13440, 14921, 13200, 13450, 13170], ["20230804", 13450, 6916, 13520, 13550, 13330], ["20230807", 13250, 12987, 13450, 13520, 13160], ["20230808", 12990, 12931, 13160, 13420, 12970], ["20230809", 13550, 16485, 13070, 13550, 13010], ["20230810", 14000, 27197, 13530, 14000, 13510], ["20230811", 14000, 19019, 13990, 14120, 13800], ["20230814", 13810, 10415, 14000, 14090, 13100], ["20230816", 13610, 16776, 13810, 13810, 13350], ["20230817", 13490, 8036, 13510, 13590, 13100], ["20230818", 13290, 12876, 13490, 13490, 13220], ["20230821", 13140, 10121, 13430, 13460, 13130], ["20230822", 13270, 11990, 13140, 13440, 13020], ["20230823", 13370, 11514, 13200, 13480, 13130], ["20230824", 13410, 4160, 13490, 13490, 13270], ["20230825", 13370, 7960, 13410, 13450, 13300], ["20230828", 13380, 5208, 13510, 13510, 13250], ["20230829", 13320, 9148, 13250, 13490, 13250], ["20230830", 13430, 43955, 13340, 14040, 13270], ["20230831", 13350, 10084, 13430, 13490, 13300], ["20230901", 13190, 15407, 13360, 13360, 13170], ["20230904", 13160, 15646, 13150, 13210, 13010], ["20230905", 13090, 21171, 13160, 13190, 12930], ["20230906", 13050, 15527, 12980, 13090, 12930], ["20230907", 12900, 20274, 13000, 13080, 12760], ["20230908", 13200, 24020, 12900, 13200, 12790], ["20230911", 13720, 42422, 13200, 13750, 13120], ["20230912", 13540, 20269, 13620, 13860, 13420], ["20230913", 13500, 15921, 13600, 13600, 13210], ["20230914", 13480, 11633, 13450, 13510, 13350], ["20230915", 13470, 16098, 13590, 13590, 13360], ["20230918", 13390, 5950, 13440, 13470, 13300], ["20230919", 13200, 12970, 13380, 13380, 13100], ["20230920", 13100, 18415, 13250, 13250, 12950], ["20230921", 12840, 21597, 13080, 13080, 12730], ["20230922", 12710, 13696, 12830, 12950, 12600], ["20230925", 12580, 10233, 12710, 12850, 12520], ["20230926", 12510, 20401, 12500, 12700, 12400], ["20230927", 13010, 33809, 12570, 13100, 12510], ["20231004", 12330, 34388, 12900, 12900, 12140], ["20231005", 12440, 13573, 12300, 12490, 12150], ["20231006", 12550, 10142, 12150, 12550, 12150], ["20231010", 12500, 10310, 12550, 12650, 12100], ["20231011", 12450, 12900, 12380, 12590, 12380], ["20231012", 12550, 11123, 12430, 12600, 12410], ["20231013", 12540, 6262, 12550, 12550, 12400], ["20231016", 12410, 6376, 12530, 12530, 12250], ["20231017", 12400, 6196, 12450, 12450, 12310], ["20231018", 12300, 8481, 12380, 12390, 12160], ["20231019", 12000, 23200, 12160, 12290, 11930], ["20231020", 11890, 35024, 11930, 12000, 11620], ["20231023", 11790, 15215, 11650, 11850, 11650], ["20231024", 11900, 14726, 11790, 11900, 11540], ["20231025", 11900, 10400, 11940, 11940, 11780], ["20231026", 11600, 9829, 11880, 11880, 11550], ["20231027", 11660, 17067, 11500, 11800, 11500], ["20231030", 11650, 8795, 11660, 11700, 11550], ["20231031", 11590, 13731, 11650, 11730, 11480], ["20231101", 11800, 14313, 11590, 11800, 11590], ["20231102", 11980, 6707, 11800, 12020, 11800], ["20231103", 12110, 12330, 11980, 12110, 11940], ["20231106", 12360, 12673, 12110, 12380, 12110], ["20231107", 12200, 9727, 12270, 12360, 12070], ["20231108", 12200, 14305, 12200, 12280, 12030], ["20231109", 12420, 223471, 12100, 14730, 12100], ["20231110", 12420, 30501, 12470, 12490, 12130], ["20231113", 12250, 23636, 12420, 12420, 12130], ["20231114", 12300, 9567, 12070, 12300, 12070], ["20231115", 12450, 12108, 12300, 12500, 12300], ["20231116", 12410, 10779, 12450, 12490, 12400], ["20231117", 13020, 72030, 12470, 13400, 12410], ["20231120", 12980, 18067, 13000, 13000, 12580], ["20231121", 12980, 10920, 12990, 13040, 12780], ["20231122", 13040, 6407, 12980, 13040, 12890], ["20231123", 13320, 58348, 12990, 13750, 12930], ["20231124", 12980, 33608, 13270, 13270, 12900], ["20231127", 12930, 19867, 12870, 13050, 12790], ["20231128", 12950, 19637, 12930, 13160, 12890], ["20231129", 12910, 7373, 12980, 12980, 12790], ["20231130", 12870, 18510, 12900, 12900, 12770], ["20231201", 12900, 16350, 12810, 13010, 12810], ["20231204", 12800, 16709, 12900, 12900, 12740], ["20231205", 12760, 21061, 12700, 12800, 12670], ["20231206", 12930, 11049, 12700, 12930, 12700], ["20231207", 12980, 17555, 12920, 13050, 12810], ["20231208", 12970, 12992, 12840, 13000, 12840], ["20231211", 12850, 25311, 13050, 13070, 12750], ["20231212", 12870, 14158, 12850, 12910, 12820], ["20231213", 12870, 19346, 12870, 12940, 12800], ["20231214", 13030, 30329, 12870, 13150, 12870], ["20231215", 13030, 13111, 13000, 13090, 12940], ["20231218", 12990, 6859, 12940, 13050, 12940], ["20231219", 13000, 8677, 13070, 13070, 12930], ["20231220", 13130, 16444, 13000, 13140, 12980], ["20231221", 13050, 15328, 13180, 13180, 12990], ["20231222", 13650, 46213, 13100, 13720, 13030], ["20231226", 13830, 34975, 13940, 14010, 13670], ["20231227", 13730, 10108, 13820, 13820, 13650], ["20231228", 14300, 30688, 13880, 14330, 13710], ["20240102", 14770, 50521, 14250, 14950, 13980], ["20240103", 14770, 22220, 14700, 14900, 14450], ["20240104", 14280, 36906, 14700, 14700, 14280], ["20240105", 13950, 21737, 14250, 14310, 13700], ["20240108", 13850, 19020, 13880, 13880, 13590], ["20240109", 14070, 12404, 13780, 14160, 13750], ["20240110", 14150, 8474, 14070, 14170, 13960], ["20240111", 14140, 10719, 14240, 14240, 13950], ["20240112", 14110, 17500, 13960, 14110, 13740], ["20240115", 13950, 10084, 14110, 14110, 13800], ["20240116", 14160, 12385, 13940, 14220, 13810], ["20240117", 13640, 18458, 14010, 14020, 13590], ["20240118", 13500, 11463, 13730, 13730, 13260], ["20240119", 13320, 11015, 13550, 13550, 13200], ["20240122", 13240, 11111, 13330, 13330, 13060], ["20240123", 13300, 8356, 13130, 13370, 13130], ["20240124", 13190, 45175, 13300, 14410, 13100], ["20240125", 13150, 10306, 13190, 13240, 13050], ["20240126", 13400, 5895, 13150, 13400, 13100], ["20240129", 14080, 55425, 13800, 14250, 13600], ["20240130", 14000, 16687, 14000, 14200, 13850], ["20240131", 13710, 17021, 13940, 13940, 13420], ["20240201", 13850, 25678, 13670, 13850, 13410], ["20240202", 14000, 21329, 14180, 14180, 13850], ["20240205", 14140, 18694, 14200, 14400, 14010], ["20240206", 14010, 17304, 14130, 14130, 13880], ["20240207", 14030, 16708, 13830, 14030, 13800], ["20240208", 13920, 14543, 13960, 14030, 13790], ["20240213", 13900, 16597, 13920, 13970, 13790], ["20240214", 13830, 8538, 13800, 13900, 13770], ["20240215", 13740, 17167, 13750, 13850, 13640], ["20240216", 13740, 6622, 13740, 13780, 13650], ["20240219", 13850, 11888, 13740, 13880, 13740], ["20240220", 13840, 8728, 13860, 13860, 13770], ["20240221", 13850, 9473, 13830, 13850, 13760], ["20240222", 13800, 11994, 13850, 13850, 13650], ["20240223", 14270, 57625, 13840, 14360, 13770], ["20240226", 14100, 14741, 14330, 14330, 13900], ["20240227", 13850, 20120, 13970, 14080, 13710], ["20240228", 13800, 9832, 13830, 13830, 13690], ["20240229", 13700, 12537, 13790, 13790, 13650], ["20240304", 13660, 21729, 13700, 13700, 13550], ["20240305", 13610, 10174, 13780, 13780, 13540], ["20240306", 13630, 9269, 13620, 13660, 13530], ["20240307", 13800, 28847, 13630, 13910, 13490], ["20240308", 14510, 80702, 13760, 14550, 13740], ["20240311", 14470, 25439, 14520, 14660, 14190], ["20240312", 14230, 18843, 14460, 14460, 14120], ["20240313", 14220, 18123, 14230, 14360, 14070], ["20240314", 14270, 33086, 14200, 14320, 14100], ["20240315", 13960, 28643, 14280, 14280, 13820], ["20240318", 14650, 118099, 14100, 15000, 14100], ["20240319", 14300, 47431, 14450, 14730, 14250], ["20240320", 14240, 32422, 14300, 14480, 14140], ["20240321", 14240, 24159, 14200, 14270, 14080], ["20240322", 14230, 12961, 14240, 14240, 14090], ["20240325", 14450, 20585, 14230, 14490, 14230], ["20240326", 14390, 14205, 14450, 14500, 14290], ["20240327", 14270, 10844, 14390, 14420, 14210], ["20240328", 14200, 13974, 14300, 14300, 14060], ["20240329", 14170, 33393, 14120, 14200, 13930], ["20240401", 14060, 18073, 14160, 14160, 13900], ["20240402", 13800, 23963, 14060, 14060, 13740], ["20240403", 13700, 16446, 13800, 13800, 13540], ["20240404", 13640, 13833, 13630, 13770, 13500], ["20240405", 13630, 18406, 13660, 13660, 13500], ["20240408", 13610, 7364, 13730, 13730, 13350], ["20240409", 13800, 12640, 13610, 13800, 13520], ["20240411", 13600, 18632, 13790, 13790, 13380], ["20240412", 13450, 19698, 13600, 13600, 13270], ["20240415", 13250, 17670, 13440, 13440, 13030], ["20240416", 12990, 28497, 13120, 13240, 12790], ["20240417", 12980, 17453, 12990, 13160, 12820], ["20240418", 13250, 14528, 12990, 13250, 12990], ["20240419", 13200, 9688, 13200, 13300, 12980], ["20240422", 13340, 17597, 13200, 13340, 12920], ["20240423", 13390, 10190, 13170, 13420, 13170], ["20240424", 13430, 9596, 13390, 13480, 13230], ["20240425", 13420, 10742, 13430, 13520, 13240], ["20240426", 13380, 7929, 13420, 13430, 13270], ["20240429", 13830, 30082, 13480, 13830, 13400], ["20240430", 13830, 13950, 13830, 13950, 13770], ["20240502", 13720, 12674, 13550, 13930, 13550], ["20240503", 13590, 24812, 13600, 13670, 13440], ["20240507", 13690, 23395, 13590, 13700, 13500], ["20240508", 13740, 15964, 13750, 13800, 13540], ["20240509", 13780, 12433, 13740, 13830, 13590], ["20240510", 13750, 3724, 13780, 13810, 13640], ["20240513", 13650, 9491, 13850, 13850, 13540], ["20240514", 13650, 8196, 13650, 13660, 13550], ["20240516", 13770, 11788, 13780, 13840, 13620], ["20240517", 13710, 9755, 13780, 13790, 13660], ["20240520", 13560, 24126, 13710, 13780, 13400], ["20240521", 13520, 25915, 13550, 13650, 13390], ["20240522", 14700, 243941, 13520, 14990, 13430], ["20240523", 13800, 67839, 14270, 14270, 13730], ["20240524", 17390, 4273087, 13700, 17940, 13700], ["20240527", 16670, 733850, 17040, 17180, 16520], ["20240528", 17000, 4973857, 16450, 20300, 16290], ["20240529", 16410, 1570774, 16830, 18070, 16360], ["20240530", 15640, 255197, 16070, 16330, 15560], ["20240531", 15580, 177348, 15460, 15920, 15450], ["20240603", 15800, 191867, 15510, 16100, 15120], ["20240604", 15650, 115039, 15800, 15890, 15320], ["20240605", 15390, 143992, 15660, 15920, 15200], ["20240607", 15500, 111790, 15390, 15610, 15190], ["20240610", 15250, 145244, 15400, 15730, 15200], ["20240611", 15040, 119055, 15200, 15370, 14810], ["20240612", 15220, 62127, 15260, 15260, 14870], ["20240613", 14960, 81907, 15270, 15300, 14890], ["20240614", 14870, 68791, 14960, 14960, 14660], ["20240617", 14750, 36236, 14870, 15000, 14750], ["20240618", 14750, 54778, 14760, 14890, 14500], ["20240619", 14530, 48280, 14820, 14850, 14470], ["20240620", 14700, 35034, 14520, 14770, 14450], ["20240621", 14560, 21183, 14650, 14700, 14450], ["20240624", 14460, 28606, 14560, 14590, 14260], ["20240625", 14590, 19420, 14340, 14620, 14340], ["20240626", 14890, 46964, 14590, 14890, 14500], ["20240627", 14580, 30644, 14950, 14950, 14510], ["20240628", 14270, 35764, 14550, 14720, 14230], ["20240701", 16030, 4611863, 14260, 17290, 14200], ["20240702", 16460, 4192171, 15790, 18350, 15500], ["20240703", 16450, 723446, 16370, 16900, 15850], ["20240704", 15980, 393608, 16130, 16660, 15910], ["20240705", 17050, 1852168, 16000, 17590, 15620], ["20240708", 17680, 2256123, 18720, 18960, 17600], ["20240709", 17540, 626248, 17440, 18490, 17210], ["20240710", 17220, 607132, 17540, 18130, 17100], ["20240711", 16580, 279376, 17220, 17240, 16500], ["20240712", 16610, 181935, 16400, 16790, 16260], ["20240715", 16400, 146348, 16560, 16890, 16110], ["20240716", 16260, 222476, 16490, 16490, 15900], ["20240717", 16140, 117007, 16120, 16550, 16120], ["20240718", 16090, 118321, 16080, 16270, 15690], ["20240719", 15800, 255041, 16060, 16480, 15710], ["20240722", 15380, 82631, 15790, 15840, 15300], ["20240723", 16010, 368834, 15340, 16800, 15340], ["20240724", 16180, 125087, 16040, 16400, 15980], ["20240725", 15890, 99528, 15940, 16030, 15730], ["20240726", 16040, 71582, 16180, 16180, 15800], ["20240729", 16140, 66567, 16050, 16350, 15960], ["20240730", 16100, 61088, 16200, 16400, 16080], ["20240731", 15800, 77350, 16200, 16300, 15600], ["20240801", 15770, 59439, 15930, 16020, 15710], ["20240802", 15330, 116039, 15770, 15770, 15210], ["20240805", 13720, 140763, 14950, 14950, 13210], ["20240806", 14240, 91640, 13700, 14500, 13700], ["20240807", 15080, 86036, 14500, 15250, 14360], ["20240808", 15070, 60069, 15100, 15200, 14750], ["20240809", 15670, 204663, 15290, 16100, 15120], ["20240812", 15740, 60149, 15650, 15920, 15610], ["20240813", 15190, 40056, 15510, 15720, 15110], ["20240814", 15310, 45571, 15250, 15390, 15120], ["20240816", 15430, 27874, 15310, 15450, 15180], ["20240819", 15420, 38688, 15410, 15440, 15190], ["20240820", 15240, 60709, 15500, 15980, 15150], ["20240821", 14900, 70985, 15150, 15320, 14500], ["20240822", 14610, 26968, 14800, 14900, 14560], ["20240823", 14700, 43565, 14580, 14720, 14340], ["20240826", 14440, 28168, 14700, 14800, 14410], ["20240827", 14550, 21397, 14400, 14560, 14370], ["20240828", 14400, 39568, 14460, 14610, 14330], ["20240829", 14220, 34556, 14390, 14460, 14070], ["20240830", 14780, 65817, 14300, 14870, 14300], ["20240902", 14620, 31825, 14620, 14740, 14420], ["20240903", 14650, 39697, 14690, 14960, 14550], ["20240904", 14150, 44460, 14140, 14390, 14000], ["20240905", 14050, 47073, 14200, 14270, 13820], ["20240906", 13800, 48298, 13910, 14080, 13600], ["20240909", 13980, 62740, 13700, 14090, 13420], ["20240910", 14080, 349718, 14000, 15840, 13800], ["20240911", 13780, 74416, 13940, 14390, 13770], ["20240912", 13970, 47490, 13970, 14030, 13830], ["20240913", 13940, 33715, 13980, 14110, 13810], ["20240919", 14080, 44529, 13970, 14270, 13970], ["20240920", 14480, 56659, 14110, 14490, 14000], ["20240923", 14400, 42369, 14520, 14590, 14310], ["20240924", 14250, 39106, 14450, 14500, 14130], ["20240925", 13810, 47658, 14250, 14300, 13810], ["20240926", 13980, 30029, 13870, 14040, 13760], ["20240927", 13850, 25315, 13980, 13980, 13810], ["20240930", 13750, 34323, 13930, 13930, 13650], ["20241002", 13520, 35119, 13620, 13740, 13460], ["20241004", 13620, 14289, 13400, 13640, 13400], ["20241007", 13500, 32454, 13530, 13600, 13370], ["20241008", 13250, 23690, 13410, 13510, 13250], ["20241010", 13360, 21070, 13260, 13420, 13260], ["20241011", 13360, 16034, 13290, 13420, 13270], ["20241014", 13340, 23082, 13250, 13440, 13250], ["20241015", 14160, 234571, 13340, 14670, 13290], ["20241016", 14680, 2143678, 14110, 16830, 13220], ["20241017", 16420, 6718528, 14340, 18170, 14050], ["20241018", 15880, 882804, 16140, 16520, 15700], ["20241021", 15520, 667102, 15650, 16170, 15390], ["20241022", 15160, 812040, 15750, 16300, 14900], ["20241023", 15290, 1103572, 16290, 16730, 15230], ["20241024", 14730, 246470, 14900, 15510, 14680], ["20241025", 14510, 433822, 14460, 15500, 14460], ["20241028", 14900, 157415, 14490, 15080, 14460], ["20241029", 14800, 84584, 14890, 14980, 14570], ["20241030", 14050, 183877, 14800, 14820, 14020], ["20241031", 13870, 133845, 14100, 14150, 13700], ["20241101", 13650, 92315, 13590, 13960, 13470], ["20241104", 13720, 57207, 13650, 13840, 13480], ["20241105", 13780, 82686, 13720, 14400, 13720], ["20241106", 13880, 65551, 13820, 14030, 13660], ["20241107", 13560, 74452, 13870, 13980, 13420], ["20241108", 13440, 39011, 13550, 13640, 13430], ["20241111", 13630, 45086, 13430, 13630, 13280], ["20241112", 13290, 931226, 13730, 15700, 13230], ["20241113", 12950, 80168, 13370, 13390, 12950], ["20241114", 12730, 64966, 12790, 13200, 12730], ["20241115", 12550, 63957, 12650, 12750, 12410], ["20241118", 12800, 39200, 12550, 12870, 12510], ["20241119", 12800, 21762, 12800, 12900, 12600], ["20241120", 12700, 27260, 12690, 12770, 12550], ["20241121", 12500, 41545, 12510, 12690, 12390], ["20241122", 12530, 25789, 12430, 12610, 12430], ["20241125", 12690, 29851, 12640, 12740, 12550], ["20241126", 12850, 35716, 12660, 12970, 12610], ["20241127", 12940, 29987, 13100, 13100, 12850], ["20241128", 12860, 20395, 12910, 13060, 12850], ["20241129", 12720, 25350, 12850, 12900, 12600], ["20241202", 12570, 34722, 12720, 12790, 12460], ["20241203", 12870, 30183, 12600, 12870, 12550], ["20241204", 12460, 55333, 12520, 12790, 12360], ["20241205", 12420, 30075, 12420, 12520, 12350], ["20241206", 12220, 58736, 12350, 12740, 11970], ["20241209", 11230, 88767, 12010, 12140, 11230], ["20241210", 11900, 43115, 11100, 11900, 11100], ["20241211", 12170, 29460, 11900, 12170, 11710], ["20241212", 12090, 35781, 12060, 12400, 11920], ["20241213", 12350, 35334, 12090, 12380, 12010], ["20241216", 12340, 18227, 12400, 12400, 12170], ["20241217", 12500, 189415, 12340, 13350, 12170], ["20241218", 12590, 34735, 12510, 12590, 12020], ["20241219", 12250, 28072, 12290, 12500, 12200], ["20241220", 12090, 31313, 12160, 12350, 12020], ["20241223", 12190, 20204, 12100, 12260, 12100], ["20241224", 12180, 15707, 12190, 12300, 12080], ["20241226", 12000, 23771, 12180, 12230, 11990], ["20241227", 11700, 25255, 12000, 12020, 11600], ["20241230", 12050, 13011, 11550, 12050, 11550], ["20250102", 11990, 9997, 11900, 12120, 11890], ["20250103", 12260, 16409, 11990, 12270, 11990], ["20250106", 12700, 29523, 12270, 12700, 12210], ["20250107", 12600, 26708, 12710, 12850, 12560], ["20250108", 12750, 56592, 12700, 13100, 12400], ["20250109", 12700, 11504, 12750, 12860, 12640], ["20250110", 12620, 12732, 12620, 12700, 12510], ["20250113", 12480, 17477, 12630, 12650, 12350], ["20250114", 12400, 15424, 12480, 12610, 12320], ["20250115", 12240, 10932, 12400, 12480, 12210], ["20250116", 12290, 9079, 12180, 12330, 12180], ["20250117", 12180, 11312, 12250, 12300, 12110], ["20250120", 12170, 14577, 12120, 12170, 12060], ["20250121", 12160, 16576, 12090, 12260, 12040], ["20250122", 12150, 18417, 12120, 12240, 12100], ["20250123", 11920, 23410, 12120, 12200, 11840], ["20250124", 11910, 15484, 11930, 12000, 11850], ["20250131", 11790, 10848, 11920, 11930, 11750], ["20250203", 11560, 21734, 11710, 11760, 11380], ["20250204", 11760, 14684, 11560, 11890, 11500], ["20250205", 11770, 10898, 11850, 11900, 11750], ["20250206", 12210, 31071, 11770, 12210, 11680], ["20250207", 11740, 50091, 12200, 12200, 11580], ["20250210", 11720, 19748, 11650, 11730, 11530], ["20250211", 11560, 20037, 11600, 11720, 11550], ["20250212", 11540, 20156, 11510, 11620, 11390], ["20250213", 11330, 30252, 11460, 11580, 11100], ["20250214", 11460, 13895, 11330, 11460, 11300], ["20250217", 11510, 13418, 11460, 11540, 11390], ["20250218", 11640, 25526, 11570, 11700, 11450], ["20250219", 11750, 27661, 11640, 11830, 11590], ["20250220", 11800, 16598, 11800, 11840, 11680], ["20250221", 11770, 23626, 11650, 11880, 11650], ["20250224", 11830, 9115, 11770, 11940, 11740], ["20250225", 11890, 11659, 11830, 11910, 11780], ["20250226", 11950, 13275, 11800, 11970, 11800], ["20250227", 11700, 22634, 11910, 11990, 11180], ["20250228", 11450, 14949, 11630, 11700, 11410], ["20250304", 11430, 9592, 11440, 11520, 11250], ["20250305", 11470, 14095, 11430, 11500, 11300], ["20250306", 11410, 10090, 11420, 11550, 11340], ["20250307", 11260, 23631, 11400, 11400, 11190], ["20250310", 11300, 9417, 11310, 11310, 11210], ["20250311", 11250, 19187, 11200, 11250, 11060], ["20250312", 11250, 14147, 11160, 11300, 11150], ["20250313", 11220, 10675, 11180, 11320, 11130], ["20250314", 11430, 22769, 11250, 11540, 11250], ["20250317", 11350, 15670, 11400, 11420, 11250], ["20250318", 11320, 10144, 11350, 11370, 11260], ["20250319", 11260, 11416, 11300, 11350, 11240], ["20250320", 11250, 12006, 11260, 11300, 11210], ["20250321", 11290, 18652, 11240, 11310, 11090], ["20250324", 11420, 14959, 11230, 11470, 11210], ["20250325", 11440, 42628, 11360, 11800, 11310], ["20250326", 11380, 11813, 11450, 11450, 11290], ["20250327", 11280, 6222, 11260, 11380, 11250], ["20250328", 11200, 17480, 11220, 11290, 11120], ["20250331", 11050, 14647, 11100, 11190, 10960], ["20250401", 11490, 15499, 10970, 11490, 10970], ["20250402", 11260, 13800, 11320, 11480, 11050], ["20250403", 11190, 12867, 11250, 11250, 11070], ["20250404", 11260, 8309, 11040, 11290, 11040], ["20250407", 11000, 18931, 11190, 11190, 10500], ["20250408", 11110, 12438, 10990, 11140, 10870], ["20250409", 10800, 9359, 10900, 11020, 10500], ["20250410", 11050, 5095, 11010, 11250, 10900], ["20250411", 11100, 7598, 11050, 11180, 10960], ["20250414", 11140, 7928, 11100, 11150, 11020], ["20250415", 11270, 11714, 11140, 11270, 11070], ["20250416", 11270, 7613, 11320, 11340, 11200], ["20250417", 11370, 10295, 11290, 11370, 11250], ["20250418", 11480, 5281, 11400, 11480, 11260], ["20250421", 11480, 8251, 11490, 11490, 11360], ["20250422", 11470, 12000, 11380, 11570, 11370], ["20250423", 11530, 6233, 11480, 11550, 11450], ["20250424", 11960, 78010, 11750, 12280, 11470], ["20250425", 11940, 16657, 12120, 12250, 11860], ["20250428", 11850, 15608, 11990, 12000, 11600], ["20250429", 11780, 10437, 11750, 11900, 11570], ["20250430", 11700, 9306, 11660, 11780, 11600], ["20250502", 11610, 7916, 11660, 11800, 11560], ["20250507", 12400, 1060005, 13920, 14250, 12360], ["20250508", 12050, 108732, 12500, 12520, 12000], ["20250509", 11780, 43388, 12000, 12080, 11780], ["20250512", 11720, 25995, 11890, 11890, 11610], ["20250513", 11640, 25853, 11630, 11790, 11560], ["20250514", 11700, 37870, 11650, 11700, 11450], ["20250515", 11590, 21110, 11630, 11680, 11450], ["20250516", 11370, 20486, 11590, 11620, 11310], ["20250519", 11270, 16313, 11270, 11410, 11140], ["20250520", 11390, 15967, 11350, 11410, 11100], ["20250521", 11490, 14519, 11290, 11550, 11290], ["20250522", 11510, 6306, 11420, 11650, 11380], ["20250523", 11480, 9465, 11500, 11510, 11380], ["20250526", 11400, 9525, 11380, 11490, 11380], ["20250527", 11470, 6174, 11430, 11480, 11380], ["20250528", 11470, 8013, 11500, 11560, 11430], ["20250529", 11510, 10120, 11520, 11570, 11390], ["20250530", 11550, 11070, 11570, 11630, 11490], ["20250602", 11580, 7687, 11510, 11620, 11500], ["20250604", 11620, 12164, 11510, 11640, 11510], ["20250605", 11590, 12991, 11630, 11660, 11530], ["20250609", 11790, 12135, 11560, 11790, 11560], ["20250610", 11830, 9006, 11790, 11830, 11700], ["20250611", 11860, 12950, 11930, 11930, 11770], ["20250612", 11790, 11252, 11870, 11900, 11740], ["20250613", 11670, 16764, 11780, 11780, 11510], ["20250616", 11670, 20600, 11660, 12320, 11580], ["20250617", 11560, 9571, 11650, 11740, 11520], ["20250618", 11500, 10266, 11560, 11650, 11430], ["20250619", 11500, 3725, 11500, 11520, 11430], ["20250620", 11550, 6828, 11540, 11590, 11430], ["20250623", 11570, 27404, 11420, 11670, 11420], ["20250624", 11840, 13610, 11730, 11840, 11670], ["20250625", 11720, 10426, 11750, 11990, 11680], ["20250626", 11700, 10093, 11720, 11720, 11570], ["20250627", 11520, 7431, 11580, 11690, 11520], ["20250630", 11630, 9822, 11520, 11640, 11500], ["20250701", 11670, 9851, 11620, 11690, 11580], ["20250702", 11700, 6290, 11600, 11700, 11550], ["20250703", 11820, 8358, 11700, 11860, 11650], ["20250704", 11750, 7662, 11820, 11830, 11700], ["20250707", 11700, 3356, 11660, 11740, 11580], ["20250708", 11660, 4811, 11690, 11720, 11610], ["20250709", 11750, 5267, 11680, 11770, 11630], ["20250710", 11840, 8120, 11770, 11850, 11730], ["20250711", 11790, 7187, 11850, 11850, 11680], ["20250714", 11910, 9341, 11770, 11920, 11740], ["20250715", 11900, 6995, 11900, 11910, 11800], ["20250716", 11900, 7359, 11960, 11990, 11800], ["20250717", 12370, 170891, 11900, 13080, 11820], ["20250718", 12200, 21631, 12240, 12420, 11850], ["20250721", 12050, 15835, 12200, 12380, 11990], ["20250722", 12040, 16275, 12060, 12150, 11800], ["20250723", 12200, 14741, 12040, 12350, 11870], ["20250724", 12140, 12893, 12190, 12230, 11980], ["20250725", 12050, 10399, 12050, 12080, 11920], ["20250728", 11770, 11086, 12050, 12070, 11600], ["20250729", 11770, 11276, 11750, 11950, 11600], ["20250730", 11870, 283444, 11850, 13460, 11610], ["20250731", 11850, 7760, 11820, 11910, 11770], ["20250801", 11600, 17078, 11770, 11850, 11550], ["20250804", 11600, 5942, 11600, 11720, 11520], ["20250805", 11750, 3798, 11770, 11840, 11720], ["20250806", 11800, 4033, 11770, 11860, 11610], ["20250807", 11800, 1841, 11910, 11910, 11760], ["20250808", 11970, 15024, 11720, 12030, 11720], ["20250811", 12020, 8890, 11920, 12110, 11855], ["20250812", 12030, 5868, 11940, 12070, 11920], ["20250813", 12310, 23421, 12120, 12400, 12000], ["20250814", 12360, 14671, 12200, 12540, 12200], ["20250818", 12120, 8558, 12360, 12460, 12030], ["20250819", 12120, 14028, 12100, 12190, 12010], ["20250820", 12120, 15793, 12150, 12180, 11880], ["20250821", 12010, 5400, 12080, 12160, 12010], ["20250822", 11990, 7587, 12010, 12170, 11930], ["20250825", 12070, 7587, 12060, 12130, 11970], ["20250826", 11950, 5441, 12100, 12100, 11930], ["20250827", 11950, 3814, 11970, 12010, 11840], ["20250828", 11850, 7200, 11950, 11950, 11770], ["20250829", 11760, 9108, 11800, 11900, 11710], ["20250901", 11670, 20159, 11790, 11990, 11510], ["20250902", 11680, 11424, 11760, 11760, 11500], ["20250903", 11770, 22804, 11840, 12500, 11690], ["20250904", 11830, 10910, 11780, 11870, 11700], ["20250905", 11790, 77427, 11840, 12900, 11690], ["20250908", 11800, 15136, 11810, 11950, 11780], ["20250909", 11780, 11649, 11920, 12050, 11730], ["20250910", 11850, 10740, 11880, 11910, 11750], ["20250911", 11740, 59494, 11900, 12490, 11550], ["20250912", 11770, 27110, 11740, 11790, 11690], ["20250915", 11700, 24598, 11770, 11770, 11600], ["20250916", 11620, 31306, 11700, 11700, 11490], ["20250917", 11550, 4792, 11610, 11610, 11530], ["20250918", 11650, 15743, 11550, 11720, 11540], ["20250919", 11670, 5560, 11680, 11690, 11610], ["20250922", 11760, 8820, 11660, 11790, 11620], ["20250923", 11690, 14290, 11760, 11820, 11650], ["20250924", 11690, 16176, 11640, 11830, 11590], ["20250925", 11600, 6761, 11670, 11680, 11580], ["20250926", 11830, 22040, 11800, 11970, 11650], ["20250929", 11830, 25056, 11910, 11950, 11710], ["20250930", 11730, 9189, 11820, 11820, 11710], ["20251001", 11770, 10924, 11740, 11820, 11650], ["20251002", 11850, 13557, 11820, 11910, 11720], ["20251010", 11870, 12316, 11860, 11880, 11740], ["20251013", 11750, 11022, 11750, 11800, 11660], ["20251014", 11650, 25487, 11740, 11800, 11580], ["20251015", 11760, 11981, 11620, 11780, 11620], ["20251016", 11740, 19516, 11710, 11840, 11690], ["20251017", 11620, 17713, 11660, 11760, 11600], ["20251020", 11600, 10072, 11620, 11640, 11500], ["20251021", 11600, 15627, 11570, 11700, 11520], ["20251022", 11660, 10617, 11620, 11660, 11510], ["20251023", 11600, 10890, 11690, 11770, 11560], ["20251024", 11550, 11782, 11600, 11680, 11540], ["20251027", 11590, 9532, 11550, 11600, 11530], ["20251028", 11570, 8930, 11640, 11640, 11530], ["20251029", 11550, 17852, 11620, 11620, 11450], ["20251030", 11370, 14780, 11510, 11550, 11360], ["20251031", 11400, 11345, 11370, 11520, 11340], ["20251103", 11250, 21334, 11400, 11400, 11210], ["20251104", 11250, 12145, 11250, 11400, 11210], ["20251105", 11130, 17830, 11340, 11340, 11090], ["20251106", 11420, 13873, 11260, 11430, 11160], ["20251107", 11420, 33675, 11340, 11430, 11290], ["20251110", 11480, 9542, 11370, 11570, 11370], ["20251111", 11390, 17289, 11480, 11580, 11350], ["20251112", 11710, 11912, 11380, 11730, 11380], ["20251113", 11800, 29564, 11710, 12020, 11650], ["20251114", 11790, 9979, 11900, 11900, 11690], ["20251117", 11850, 18510, 11710, 11920, 11710], ["20251118", 11560, 7489, 11840, 11850, 11530], ["20251119", 11550, 7188, 11510, 11740, 11300], ["20251120", 11740, 6629, 11740, 11800, 11510], ["20251121", 11700, 11782, 11670, 11850, 11500], ["20251124", 11730, 13773, 11650, 11860, 11650], ["20251125", 11590, 7117, 11640, 11860, 11590], ["20251126", 11660, 14910, 11600, 11840, 11600], ["20251127", 11720, 9620, 11750, 11820, 11700], ["20251128", 11900, 27580, 11840, 12150, 11700], ["20251201", 11850, 9710, 11900, 11980, 11800], ["20251202", 11840, 5582, 11930, 11930, 11730], ["20251203", 11820, 10219, 11930, 11930, 11760], ["20251204", 11890, 7670, 11810, 11900, 11780], ["20251205", 11860, 4279, 11900, 11920, 11800], ["20251208", 11990, 19397, 11900, 12050, 11810], ["20251209", 12070, 11266, 11930, 12090, 11930], ["20251210", 11880, 7671, 12040, 12040, 11880], ["20251211", 12020, 23884, 11980, 12140, 11800], ["20251212", 11470, 53124, 11500, 11550, 11380], ["20251215", 11430, 9605, 11480, 11480, 11360], ["20251216", 11320, 20096, 11490, 11490, 11250], ["20251217", 11380, 12892, 11320, 11400, 11200], ["20251218", 11270, 14889, 11380, 11380, 11200], ["20251219", 11350, 13404, 11200, 11400, 11200], ["20251222", 11540, 49574, 11270, 12110, 11270], ["20251223", 11490, 15013, 11720, 11720, 11390], ["20251224", 11400, 6734, 11490, 11490, 11340], ["20251226", 11300, 8829, 11400, 11430, 11280], ["20251229", 11200, 6712, 11210, 11430, 10750], ["20251230", 11200, 4337, 11220, 11290, 11100], ["20260102", 11250, 7614, 11110, 11330, 11110], ["20260105", 11200, 15314, 11210, 11230, 11080], ["20260106", 11060, 25788, 11240, 11240, 11000], ["20260107", 11270, 42420, 11060, 11290, 10950], ["20260108", 11090, 12237, 11270, 11270, 11050], ["20260109", 11120, 7966, 11090, 11150, 11030], ["20260112", 11110, 13139, 11120, 11120, 11010], ["20260113", 11010, 26717, 11140, 11140, 10980], ["20260114", 11000, 26833, 11100, 11100, 10900], ["20260115", 10830, 47647, 11000, 11000, 10720], ["20260116", 10810, 26892, 10790, 10860, 10700], ["20260119", 10730, 14524, 10810, 10910, 10650], ["20260120", 10780, 15666, 10810, 10820, 10630], ["20260121", 10750, 19883, 10630, 10790, 10630], ["20260122", 10710, 20077, 10750, 10810, 10620], ["20260123", 10920, 29382, 10700, 10940, 10700], ["20260126", 11190, 25169, 10930, 11290, 10920], ["20260127", 11300, 20125, 11170, 11300, 11150], ["20260128", 11390, 22825, 11310, 11390, 11190], ["20260129", 11510, 44229, 11380, 11550, 11200], ["20260130", 11340, 16772, 11510, 11510, 11270], ["20260202", 11130, 32199, 11300, 11320, 11010], ["20260203", 11140, 26196, 11130, 11160, 11090], ["20260204", 11290, 26139, 11060, 11300, 11060], ["20260205", 11250, 21834, 11300, 11390, 11110], ["20260206", 11050, 12482, 11240, 11240, 10930], ["20260209", 11130, 11349, 11010, 11130, 11000], ["20260210", 11210, 11443, 11120, 11250, 11100], ["20260211", 11390, 33690, 11390, 11420, 11110], ["20260212", 11380, 22400, 11440, 11440, 11280], ["20260213", 11200, 28024, 11330, 11380, 11200], ["20260219", 11290, 47169, 11200, 11340, 11180], ["20260220", 11600, 56170, 11230, 11620, 11230], ["20260223", 11730, 54984, 11600, 11750, 11440], ["20260224", 11750, 31342, 11760, 11780, 11450], ["20260225", 11760, 19301, 11810, 11820, 11700], ["20260226", 11470, 53278, 11710, 11710, 11320], ["20260227", 11150, 37720, 11320, 11320, 11100], ["20260303", 10950, 49397, 11060, 11120, 10830], ["20260304", 10020, 93081, 10850, 10850, 9990], ["20260305", 10340, 17726, 10150, 10680, 10150], ["20260306", 10580, 12496, 10610, 10610, 10300], ["20260309", 10150, 26515, 10380, 10470, 10000], ["20260310", 10380, 14756, 10500, 10500, 10000], ["20260311", 10650, 13154, 10560, 10730, 10390], ["20260312", 10690, 7106, 10700, 10700, 10530], ["20260313", 10640, 7020, 10600, 10690, 10500], ["20260316", 10700, 13865, 10680, 10710, 10520], ["20260317", 10820, 8105, 10700, 10880, 10680], ["20260318", 10890, 10013, 10820, 11020, 10790], ["20260319", 10700, 6921, 10800, 10890, 10630], ["20260320", 10790, 8220, 10700, 10820, 10630], ["20260323", 10300, 15931, 10790, 10790, 10300], ["20260324", 10540, 6110, 10370, 10540, 10340], ["20260325", 10650, 9877, 10500, 10650, 10500], ["20260326", 10780, 28732, 10650, 10850, 10610], ["20260327", 10750, 19805, 10810, 10900, 10650], ["20260330", 10530, 8654, 10740, 10740, 10410], ["20260331", 10350, 20854, 10600, 10600, 10350], ["20260401", 10790, 19181, 10690, 10800, 10490], ["20260402", 10490, 13839, 10850, 10860, 10410], ["20260403", 10550, 6380, 10500, 10680, 10470], ["20260406", 10450, 6941, 10470, 10520, 10350], ["20260407", 10320, 7308, 10360, 10520, 10310], ["20260408", 10370, 7572, 10370, 10560, 10360], ["20260409", 10370, 10048, 10460, 10460, 10290], ["20260410", 10410, 9863, 10490, 10490, 10330], ["20260413", 10240, 48860, 10410, 10410, 10200], ["20260414", 10170, 48437, 10240, 10320, 10100], ["20260415", 10560, 64159, 10280, 10570, 10150], ["20260416", 10570, 32439, 10720, 10720, 10430], ["20260417", 10710, 29630, 10640, 10730, 10400], ["20260420", 10570, 42270, 10710, 10710, 10500], ["20260421", 10440, 19540, 10650, 10650, 10400], ["20260422", 10340, 26745, 10440, 10470, 10280], ["20260423", 10320, 23787, 10340, 10390, 10280], ["20260424", 10440, 14656, 10330, 10440, 10330], ["20260427", 10560, 15108, 10420, 10720, 10420], ["20260428", 10450, 26918, 10450, 10630, 10430], ["20260429", 10500, 32757, 10460, 10770, 10400], ["20260430", 10310, 49620, 10680, 10680, 10270], ["20260504", 10160, 62625, 10330, 10480, 10140], ["20260506", 10080, 54695, 10160, 10300, 10000], ["20260507", 9930, 44828, 10100, 10180, 9900], ["20260508", 9950, 14814, 9930, 10030, 9900], ["20260511", 9710, 45335, 9950, 10150, 9710], ["20260512", 9570, 61133, 9700, 9700, 9400], ["20260513", 9510, 25678, 9600, 9670, 9380], ["20260514", 9630, 24332, 9510, 9630, 9380], ["20260515", 9670, 24265, 9630, 9680, 9350], ["20260518", 9240, 41638, 9660, 9660, 9200], ["20260519", 9140, 18589, 9190, 9300, 9090], ["20260520", 9000, 24900, 9140, 9220, 8940], ["20260521", 8970, 16897, 9010, 9250, 8960], ["20260522", 9210, 21999, 8970, 9250, 8970], ["20260526", 8760, 37098, 9210, 9260, 8400], ["20260527", 8660, 24777, 8900, 8900, 8550], ["20260528", 8470, 141586, 8660, 8660, 8340], ["20260529", 8410, 129453, 8470, 8520, 8100], ["20260601", 8090, 33116, 8440, 8500, 8000], ["20260602", 8270, 19383, 8030, 8270, 7830], ["20260604", 8110, 14175, 8270, 8720, 8060], ["20260605", 8130, 21113, 8070, 8230, 7830], ["20260608", 7600, 41910, 7780, 8100, 7600], ["20260609", 7700, 10302, 7660, 8070, 7660], ["20260610", 7830, 11440, 7910, 7910, 7740], ["20260611", 7800, 11864, 7760, 7900, 7650], ["20260612", 7880, 11059, 7750, 8120, 7750], ["20260615", 8100, 11448, 7890, 8150, 7890], ["20260616", 8080, 2926, 8130, 8150, 7980], ["20260617", 8050, 12663, 8020, 8150, 7950], ["20260618", 7800, 26272, 8050, 8060, 7710], ["20260619", 7670, 20236, 7800, 7890, 7520], ["20260622", 7430, 23642, 7610, 7700, 7320], ["20260623", 6920, 36756, 7310, 7440, 6900], ["20260624", 7060, 23335, 6800, 7060, 6800], ["20260625", 6850, 14478, 6990, 7170, 6760], ["20260626", 6700, 30640, 6850, 6880, 6470], ["20260629", 7130, 18959, 6460, 7160, 6460], ["20260630", 7070, 17514, 7130, 7200, 6930], ["20260701", 7330, 6392, 7060, 7340, 7060], ["20260702", 7320, 8938, 7300, 7340, 7060], ["20260703", 7410, 31218, 7390, 7530, 6860], ["20260706", 7740, 9711, 7410, 7810, 7410], ["20260707", 7800, 12981, 7730, 7970, 7620], ["20260708", 7880, 17345, 7780, 7940, 7640], ["20260709", 7940, 22043, 7500, 8070, 7500], ["20260710", 7890, 5394, 7900, 8080, 7880], ["20260713", 7800, 12550, 7970, 8000, 7650], ["20260714", 7900, 26172, 7800, 7950, 7740], ["20260715", 8120, 193941, 7880, 8250, 7880], ["20260716", 8400, 26418, 8140, 8530, 8100], ["20260720", 8310, 20461, 8620, 8620, 8140], ["20260721", 8230, 32202, 8160, 8420, 7920], ["20260722", 8370, 9917, 8220, 8650, 8210], ["20260723", 8580, 9414, 8370, 8610, 8260], ["20260724", 8690, 9490, 8520, 8740, 8520], ["20260727", 9000, 11904, 8700, 9000, 8700], ["20260728", 8750, 25488, 8930, 9030, 8500], ["20260729", 8680, 18741, 8680, 8900, 8290], ["20260730", 8860, 20086, 8120, 9090, 8120], ["20260731", 8960, 19434, 8860, 9070, 8820], ["20260803", 9050, 9514, 8960, 9110, 8850], ["20260804", 9290, 12471, 9090, 9290, 8990], ["20260805", 9300, 13565, 9290, 9300, 9090], ["20260806", 9250, 7125, 9280, 9390, 9200], ["20260807", 9500, 12631, 9240, 9570, 9180], ["20260810", 9530, 11080, 9490, 9630, 9300], ["20260811", 9690, 21913, 9530, 9830, 9520], ["20260812", 9690, 16715, 9690, 9740, 9410], ["20260813", 9580, 25428, 9690, 9700, 9350], ["20260814", 9600, 14540, 9580, 9600, 9290], ["20260818", 9340, 38307, 9600, 9600, 9120], ["20260819", 9290, 23167, 9000, 9390, 9000], ["20260820", 9330, 8367, 9300, 9410, 9200], ["20260821", 9370, 10871, 9260, 9400, 9030], ["20260824", 9360, 5070, 9300, 9380, 9100], ["20260825", 9380, 3967, 9280, 9380, 9220], ["20260826", 9450, 5351, 9310, 9470, 9300], ["20260827", 9480, 2683, 9440, 9480, 9370], ["20260828", 9470, 4539, 9320, 9530, 9320], ["20260831", 9510, 5027, 9250, 9510, 9190], ["20260901", 9600, 3793, 9420, 9600, 9420], ["20260902", 9630, 10195, 9600, 9640, 9450], ["20260903", 9520, 26842, 9650, 9900, 9480], ["20260904", 9530, 3972, 9520, 9620, 9320], ["20260907", 9530, 7174, 9520, 9600, 9160], ["20260908", 9420, 17722, 9530, 9610, 9420], ["20260909", 9450, 2143, 9410, 9570, 9410], ["20260910", 9460, 6122, 9440, 9540, 9270], ["20260911", 9460, 6660, 9390, 9520, 9320], ["20260914", 9430, 7144, 9440, 9440, 9200], ["20260915", 9190, 14475, 9360, 9440, 9100], ["20260916", 8890, 11289, 9150, 9150, 8670], ["20260917", 8450, 20122, 8890, 8890, 8440], ["20260918", 8600, 7019, 8390, 8600, 8380], ["20260921", 8340, 13581, 8540, 8540, 8250], ["20260922", 8370, 2823, 8330, 8500, 8300], ["20260923", 8380, 6017, 8370, 8450, 8300], ["20260928", 8460, 4339, 8380, 8550, 8380], ["20260929", 8500, 7196, 8800, 8800, 8390], ["20260930", 8430, 3476, 8500, 8540, 8410], ["20261001", 8540, 5911, 8430, 8550, 8000], ["20261002", 8560, 1496, 8540, 8700, 8520], ["20261006", 8530, 14621, 8700, 8900, 8530], ["20261007", 8650, 11168, 8840, 9360, 8650], ["20261008", 8600, 2592, 8750, 8750, 8520], ["20261012", 8290, 2311, 8600, 8600, 8200], ["20261013", 8160, 3503, 8090, 8340, 8000], ["20261014", 8310, 4885, 8160, 8440, 8150], ["20261015", 8160, 7076, 8000, 8520, 7970]], "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/002390.json", "page_url": "https://aikstockdata.com/s/002390", "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"}