{"schema_version": "1.0", "@type": "Dataset", "code": "006890", "name_ko": "태경케미컬", "name": "태경케미컬(006890) 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", 5290, 54207, 5260, 5300, 5230], ["20200103", 5220, 30309, 5280, 5310, 5190], ["20200106", 5170, 47954, 5200, 5200, 5120], ["20200107", 5230, 32943, 5140, 5260, 5140], ["20200108", 5090, 59948, 5230, 5230, 5070], ["20200109", 5250, 58997, 5150, 5280, 5150], ["20200110", 5430, 153300, 5270, 5440, 5230], ["20200113", 5440, 59427, 5490, 5490, 5380], ["20200114", 5340, 43156, 5430, 5430, 5320], ["20200115", 5390, 25530, 5340, 5420, 5290], ["20200116", 5340, 28514, 5350, 5400, 5300], ["20200117", 5370, 27045, 5360, 5440, 5340], ["20200120", 5600, 194466, 5330, 5610, 5310], ["20200121", 5300, 193211, 5530, 5600, 5280], ["20200122", 5300, 59400, 5290, 5390, 5290], ["20200123", 5260, 33440, 5300, 5350, 5240], ["20200128", 5080, 84621, 5130, 5130, 5000], ["20200129", 5090, 42698, 5130, 5170, 5030], ["20200130", 4990, 48997, 5170, 5170, 4985], ["20200131", 4930, 58566, 5040, 5040, 4925], ["20200203", 4965, 62907, 4930, 5070, 4880], ["20200204", 5070, 31602, 4975, 5140, 4940], ["20200205", 5100, 20326, 5150, 5150, 5040], ["20200206", 5140, 16584, 5100, 5200, 5100], ["20200207", 5120, 18445, 5140, 5180, 4975], ["20200210", 5100, 10619, 5120, 5130, 5030], ["20200211", 5120, 15883, 5070, 5160, 5040], ["20200212", 5080, 32576, 5100, 5100, 5010], ["20200213", 5050, 24925, 5080, 5110, 5020], ["20200214", 5020, 44823, 5050, 5130, 5010], ["20200217", 5050, 12821, 5030, 5050, 5020], ["20200218", 5010, 15418, 5020, 5060, 5010], ["20200219", 5010, 33181, 5030, 5040, 5000], ["20200220", 5120, 51484, 5000, 5120, 5000], ["20200221", 5070, 38967, 5120, 5150, 5020], ["20200224", 5300, 743760, 5010, 5450, 4965], ["20200225", 5110, 209616, 5200, 5250, 5010], ["20200226", 5270, 272202, 5090, 5290, 4985], ["20200227", 5130, 133052, 5270, 5330, 5070], ["20200228", 4915, 121733, 5100, 5100, 4910], ["20200302", 4875, 81202, 4915, 4970, 4855], ["20200303", 4860, 56837, 4885, 4950, 4860], ["20200304", 4950, 43530, 4860, 4950, 4845], ["20200305", 4980, 37618, 4950, 5010, 4885], ["20200306", 4915, 39637, 4940, 4980, 4865], ["20200309", 4810, 58451, 4860, 4895, 4800], ["20200310", 4715, 105801, 4760, 4770, 4635], ["20200311", 4570, 143554, 4725, 4750, 4525], ["20200312", 4485, 130017, 4500, 4525, 4370], ["20200313", 4260, 158530, 4335, 4350, 4150], ["20200316", 4260, 82887, 4260, 4425, 4225], ["20200317", 4280, 90261, 4085, 4335, 4065], ["20200318", 4215, 44777, 4245, 4480, 4215], ["20200319", 4000, 220431, 4155, 4245, 3430], ["20200320", 4045, 62641, 3790, 4125, 3790], ["20200323", 3940, 66932, 4035, 4050, 3900], ["20200324", 4125, 19047, 3945, 4155, 3945], ["20200325", 4400, 35801, 4140, 4450, 4140], ["20200326", 4485, 36279, 4480, 4550, 4340], ["20200327", 4510, 39519, 4510, 4650, 4415], ["20200330", 4550, 30094, 4490, 4550, 4380], ["20200331", 4640, 39451, 4660, 4660, 4570], ["20200401", 4650, 27058, 4645, 4705, 4605], ["20200402", 4735, 167529, 4645, 4735, 4555], ["20200403", 4740, 38010, 4800, 4805, 4725], ["20200406", 4880, 26029, 4740, 4910, 4740], ["20200407", 4885, 31299, 4940, 4945, 4830], ["20200408", 4860, 12095, 4885, 4890, 4850], ["20200409", 4900, 19239, 4860, 4920, 4860], ["20200410", 4875, 19163, 4910, 4915, 4815], ["20200413", 4770, 22001, 4880, 4880, 4755], ["20200414", 4850, 10042, 4770, 4935, 4770], ["20200416", 4820, 25528, 4900, 4900, 4810], ["20200417", 4920, 109275, 4905, 4940, 4860], ["20200420", 4935, 33447, 4990, 4990, 4910], ["20200421", 4875, 31465, 4940, 4945, 4755], ["20200422", 4920, 20847, 4870, 4920, 4770], ["20200423", 4885, 30208, 4940, 4940, 4880], ["20200424", 4875, 31401, 4900, 4900, 4835], ["20200427", 4980, 52496, 4870, 5010, 4870], ["20200428", 4990, 104272, 4985, 5040, 4945], ["20200429", 5000, 397301, 5090, 5240, 4940], ["20200504", 5320, 582698, 4990, 5350, 4980], ["20200506", 5500, 543639, 5400, 5580, 5390], ["20200507", 5500, 189514, 5510, 5580, 5390], ["20200508", 5450, 186733, 5550, 5610, 5450], ["20200511", 5630, 449922, 5480, 5720, 5480], ["20200512", 5560, 193805, 5630, 5640, 5410], ["20200513", 5600, 115338, 5510, 5610, 5460], ["20200514", 5560, 74825, 5590, 5590, 5490], ["20200515", 5610, 96107, 5540, 5620, 5480], ["20200518", 6020, 603293, 5690, 6090, 5620], ["20200519", 6030, 216697, 6080, 6120, 5890], ["20200520", 6000, 177010, 6030, 6190, 5980], ["20200521", 5960, 91358, 6130, 6130, 5940], ["20200522", 5960, 107688, 5970, 6050, 5870], ["20200525", 6250, 1523678, 6000, 6810, 5990], ["20200526", 6230, 276781, 6220, 6390, 6190], ["20200527", 6270, 124838, 6210, 6290, 6120], ["20200528", 6000, 261524, 6270, 6280, 5900], ["20200529", 6130, 96409, 5950, 6190, 5950], ["20200601", 6280, 437931, 6320, 6670, 6250], ["20200602", 6310, 138785, 6350, 6380, 6240], ["20200603", 6560, 526158, 6310, 6630, 6280], ["20200604", 6480, 261342, 6670, 6690, 6360], ["20200605", 6440, 169809, 6490, 6520, 6370], ["20200608", 6450, 144381, 6510, 6520, 6400], ["20200609", 6370, 128626, 6500, 6500, 6310], ["20200610", 6370, 60198, 6330, 6400, 6300], ["20200611", 6290, 149755, 6370, 6380, 6250], ["20200612", 6270, 141346, 6010, 6280, 5970], ["20200615", 6150, 585439, 6270, 6500, 6090], ["20200616", 6300, 262091, 6360, 6360, 6150], ["20200617", 6200, 100000, 6290, 6300, 6100], ["20200618", 6190, 50194, 6210, 6240, 6140], ["20200619", 6190, 85303, 6160, 6240, 6040], ["20200622", 6190, 49653, 6130, 6260, 6130], ["20200623", 6070, 84125, 6200, 6260, 6020], ["20200624", 6130, 73176, 6110, 6140, 6000], ["20200625", 6250, 847553, 6090, 6680, 5960], ["20200626", 6340, 819244, 6420, 6710, 6140], ["20200629", 6140, 231222, 6260, 6410, 6000], ["20200630", 6300, 234614, 6150, 6380, 6080], ["20200701", 6090, 91500, 6340, 6340, 6090], ["20200702", 6130, 43384, 6090, 6250, 6090], ["20200703", 6130, 58779, 6130, 6250, 6080], ["20200706", 6330, 123671, 6150, 6330, 6150], ["20200707", 6250, 110100, 6400, 6400, 6180], ["20200708", 6250, 74687, 6250, 6280, 6160], ["20200709", 6750, 1022844, 6290, 6800, 6080], ["20200710", 6390, 425123, 6600, 6690, 6370], ["20200713", 6360, 91227, 6410, 6430, 6330], ["20200714", 6340, 100698, 6380, 6450, 6290], ["20200715", 6300, 92987, 6430, 6430, 6260], ["20200716", 6430, 116111, 6320, 6480, 6310], ["20200717", 6290, 205956, 6470, 6680, 6280], ["20200720", 6250, 143205, 6300, 6330, 6120], ["20200721", 6310, 68786, 6240, 6320, 6150], ["20200722", 6490, 160846, 6360, 6510, 6210], ["20200723", 6450, 120203, 6430, 6570, 6370], ["20200724", 6420, 81728, 6500, 6500, 6360], ["20200727", 6410, 90564, 6390, 6530, 6390], ["20200728", 7800, 4558813, 6420, 8180, 6380], ["20200729", 8320, 17400431, 7360, 9790, 7050], ["20200730", 8400, 5202763, 8350, 9170, 8040], ["20200731", 8380, 1145888, 8350, 8650, 8150], ["20200803", 8030, 858757, 8390, 8390, 7950], ["20200804", 8180, 721677, 8000, 8250, 7880], ["20200805", 8050, 609944, 8110, 8350, 8030], ["20200806", 8060, 885097, 8010, 8420, 7980], ["20200807", 8170, 465389, 8180, 8200, 8020], ["20200810", 8110, 632009, 8370, 8430, 8110], ["20200811", 8180, 787570, 8140, 8380, 8080], ["20200812", 8140, 253945, 8220, 8270, 8010], ["20200813", 8200, 500970, 8170, 8440, 8090], ["20200814", 8420, 1205648, 8280, 8650, 8110], ["20200818", 8080, 6601137, 9140, 9600, 7390], ["20200819", 8580, 1429260, 8020, 9090, 7950], ["20200820", 8730, 2006683, 8450, 9240, 8000], ["20200821", 8410, 1574791, 8610, 9240, 8350], ["20200824", 8600, 432867, 8450, 8600, 8070], ["20200825", 8640, 503356, 8830, 8900, 8530], ["20200826", 8310, 485030, 8630, 8660, 8250], ["20200827", 7700, 689957, 8350, 8400, 7540], ["20200828", 7760, 438058, 7830, 7870, 7520], ["20200831", 8680, 8593016, 7900, 9600, 7710], ["20200901", 9010, 4698682, 8670, 10250, 8630], ["20200902", 9250, 4037636, 8940, 9820, 8720], ["20200903", 9070, 818739, 9150, 9450, 8840], ["20200904", 9820, 2279102, 8510, 10400, 8500], ["20200907", 10600, 5587008, 9720, 11350, 9450], ["20200908", 9470, 1684481, 10600, 10950, 9450], ["20200909", 9080, 489274, 9460, 9700, 8990], ["20200910", 9030, 322259, 9180, 9390, 9030], ["20200911", 9140, 503151, 9030, 9700, 9030], ["20200914", 9130, 204422, 9250, 9340, 9010], ["20200915", 8880, 211330, 9190, 9200, 8870], ["20200916", 8770, 212037, 8940, 9070, 8710], ["20200917", 8680, 191079, 8800, 8880, 8560], ["20200918", 9230, 2621455, 8800, 10000, 8660], ["20200921", 8890, 299105, 9150, 9260, 8870], ["20200922", 8290, 306718, 8710, 8830, 8250], ["20200923", 8620, 332855, 8310, 8800, 8230], ["20200924", 8120, 160077, 8510, 8680, 8120], ["20200925", 8340, 165777, 8460, 8590, 8200], ["20200928", 8530, 101865, 8340, 8620, 8340], ["20200929", 8460, 144717, 8600, 8690, 8310], ["20201005", 8450, 89800, 8540, 8540, 8240], ["20201006", 8390, 237962, 8450, 8770, 8350], ["20201007", 8620, 168768, 8530, 8620, 8300], ["20201008", 8960, 1022568, 8660, 9430, 8610], ["20201012", 8950, 206459, 9010, 9110, 8800], ["20201013", 8860, 134105, 8940, 9000, 8760], ["20201014", 8660, 125892, 8860, 8940, 8610], ["20201015", 8330, 197467, 8670, 8770, 8240], ["20201016", 8010, 212231, 8400, 8400, 7900], ["20201019", 8110, 110125, 8100, 8280, 8040], ["20201020", 8020, 103224, 7920, 8180, 7870], ["20201021", 8340, 192019, 8020, 8430, 7970], ["20201022", 8240, 131851, 8320, 8510, 8180], ["20201023", 8720, 860531, 8220, 9040, 8120], ["20201026", 8180, 236624, 8540, 8720, 8180], ["20201027", 8030, 133896, 8030, 8370, 7920], ["20201028", 8060, 151473, 7930, 8150, 7900], ["20201029", 7920, 113498, 7850, 7960, 7780], ["20201030", 7650, 103549, 7920, 8110, 7650], ["20201102", 7620, 69228, 7580, 7760, 7580], ["20201103", 7800, 56197, 7700, 7840, 7660], ["20201104", 8060, 192649, 7890, 8280, 7830], ["20201105", 8050, 75688, 8060, 8130, 7900], ["20201106", 8360, 280726, 8150, 8480, 7910], ["20201109", 8330, 176872, 8360, 8450, 8160], ["20201110", 10200, 10000006, 9000, 10700, 8900], ["20201111", 11000, 12423836, 11250, 13150, 10500], ["20201112", 14300, 9103487, 10900, 14300, 10850], ["20201113", 14350, 22410251, 14700, 17850, 13600], ["20201116", 14350, 2576418, 14600, 14800, 13650], ["20201117", 13000, 8062203, 12700, 15800, 12300], ["20201118", 12650, 1374435, 12850, 13500, 12400], ["20201119", 12600, 930129, 13450, 13550, 12350], ["20201120", 13450, 2818290, 13950, 14600, 12800], ["20201123", 13750, 1736132, 13550, 14600, 12850], ["20201124", 14000, 3115422, 14850, 15500, 14000], ["20201125", 13150, 864673, 13750, 13800, 12950], ["20201126", 13900, 800855, 13500, 14200, 13200], ["20201127", 14700, 2101650, 14100, 15100, 13650], ["20201130", 15400, 1363754, 15150, 15550, 14550], ["20201201", 15550, 1680821, 15350, 15800, 14750], ["20201202", 15700, 1478242, 15600, 15700, 14850], ["20201203", 15000, 1977987, 16500, 16600, 14900], ["20201204", 15500, 2334186, 15250, 16200, 14400], ["20201207", 15550, 753975, 15350, 15750, 14900], ["20201208", 17200, 16248853, 16000, 19400, 15400], ["20201209", 17200, 6898788, 17600, 19050, 16000], ["20201210", 17000, 1616046, 17150, 18000, 16850], ["20201211", 17100, 641646, 17400, 17600, 16800], ["20201214", 18550, 9101668, 17150, 20450, 16350], ["20201215", 17900, 936431, 18350, 18600, 17700], ["20201216", 18200, 1872638, 18100, 18750, 17750], ["20201217", 17600, 697427, 17800, 18150, 17500], ["20201218", 17700, 3235318, 18250, 19300, 17600], ["20201221", 15750, 1186370, 17000, 17100, 15550], ["20201222", 14350, 930264, 15600, 15650, 14050], ["20201223", 13700, 612350, 14300, 14550, 13400], ["20201224", 13950, 1616555, 14550, 15450, 13750], ["20201228", 14100, 2969627, 13850, 15800, 13350], ["20201229", 14300, 536361, 14050, 14750, 13900], ["20201230", 14150, 298537, 14300, 14800, 14100], ["20210104", 14150, 403891, 14300, 14700, 13700], ["20210105", 14400, 379920, 14850, 14850, 14200], ["20210106", 14700, 875860, 14500, 15350, 14150], ["20210107", 14900, 351650, 14800, 15150, 14700], ["20210108", 14800, 674150, 15100, 15750, 14650], ["20210111", 13900, 440840, 15000, 15050, 13600], ["20210112", 14350, 1731546, 13900, 15650, 13750], ["20210113", 14400, 507406, 14500, 14900, 14250], ["20210114", 14050, 180620, 14250, 14550, 14000], ["20210115", 13900, 160528, 14500, 14500, 13350], ["20210118", 13250, 160884, 13500, 13750, 13200], ["20210119", 13250, 167103, 13350, 13400, 12800], ["20210120", 13450, 323610, 13400, 13900, 13150], ["20210121", 14000, 487812, 14100, 14400, 13750], ["20210122", 17700, 2674937, 14500, 17700, 14150], ["20210125", 16150, 1513369, 16450, 16800, 15900], ["20210126", 16300, 872530, 16250, 16650, 15950], ["20210127", 16200, 1868616, 16450, 17900, 16100], ["20210128", 14150, 2722978, 15650, 17300, 14050], ["20210129", 13050, 581024, 14300, 14550, 13000], ["20210201", 13400, 247138, 13050, 13650, 13050], ["20210202", 13500, 219213, 13300, 13750, 13250], ["20210203", 14700, 981152, 14000, 15350, 14000], ["20210204", 14800, 487218, 14750, 15250, 14450], ["20210205", 14500, 225769, 15000, 15100, 14450], ["20210208", 14100, 166084, 14600, 14800, 13950], ["20210209", 13950, 147225, 14150, 14300, 13800], ["20210210", 14150, 132999, 13950, 14500, 13850], ["20210215", 14600, 460635, 15000, 15700, 14500], ["20210216", 14500, 161906, 14850, 15000, 14450], ["20210217", 15150, 441354, 14700, 15350, 14500], ["20210218", 14850, 249342, 15500, 15600, 14800], ["20210219", 15250, 751641, 15050, 15950, 14800], ["20210222", 14250, 395580, 14750, 14900, 14000], ["20210223", 14300, 194579, 14200, 14600, 13800], ["20210224", 13550, 178370, 14100, 14300, 13350], ["20210225", 14000, 268908, 13650, 14550, 13550], ["20210226", 13000, 209396, 13450, 13650, 12650], ["20210302", 12650, 157202, 13150, 13250, 12550], ["20210303", 13150, 91429, 12850, 13150, 12800], ["20210304", 12850, 90507, 13150, 13200, 12650], ["20210305", 12550, 97136, 12600, 12800, 12250], ["20210308", 12450, 67881, 12600, 12750, 12450], ["20210309", 11850, 176910, 12500, 12600, 11450], ["20210310", 11750, 71408, 12000, 12250, 11700], ["20210311", 12350, 150846, 11700, 12850, 11600], ["20210312", 13750, 2039559, 12450, 14850, 12350], ["20210315", 13950, 1748938, 14300, 15550, 13950], ["20210316", 13500, 370951, 13850, 13900, 13200], ["20210317", 14200, 1002874, 13450, 14700, 13350], ["20210318", 14300, 492056, 14250, 14850, 14200], ["20210319", 14300, 190082, 14100, 14500, 13800], ["20210322", 14050, 158899, 14300, 14500, 14050], ["20210323", 14350, 227333, 14350, 14600, 14050], ["20210324", 14000, 130333, 14300, 14300, 13750], ["20210325", 14100, 228551, 14200, 14350, 14050], ["20210326", 14150, 246139, 14600, 14700, 14150], ["20210329", 13900, 135522, 14200, 14200, 13800], ["20210330", 13900, 131196, 13950, 14200, 13750], ["20210331", 13800, 79963, 13900, 14000, 13700], ["20210401", 13500, 80778, 13850, 13900, 13500], ["20210402", 13350, 90437, 13600, 13750, 13250], ["20210405", 13000, 111389, 13400, 13400, 12900], ["20210406", 12750, 68552, 13000, 13050, 12650], ["20210407", 13100, 61984, 13000, 13150, 12800], ["20210408", 13850, 237580, 13150, 13900, 12850], ["20210409", 13700, 97289, 13800, 13950, 13500], ["20210412", 13600, 63507, 13650, 13750, 13500], ["20210413", 13600, 92102, 13550, 13800, 13300], ["20210414", 14300, 461092, 13700, 14450, 13450], ["20210415", 14000, 170263, 14350, 14500, 13950], ["20210416", 13950, 94764, 14000, 14250, 13950], ["20210419", 14300, 164213, 14050, 14350, 13700], ["20210420", 14300, 990768, 14600, 15200, 14300], ["20210421", 14050, 134742, 14200, 14300, 13950], ["20210422", 14750, 544090, 14100, 14800, 14050], ["20210423", 15050, 839062, 14700, 15200, 14400], ["20210426", 15650, 4675488, 15400, 16850, 14700], ["20210427", 15400, 870913, 16050, 16050, 15150], ["20210428", 14400, 482044, 15350, 15400, 14250], ["20210429", 14650, 290085, 14250, 14750, 14250], ["20210430", 14450, 256079, 14400, 14900, 14400], ["20210503", 13550, 227286, 14350, 14600, 13450], ["20210504", 13400, 176762, 13500, 13550, 12750], ["20210506", 13800, 73949, 13300, 13800, 13300], ["20210507", 13650, 56558, 13750, 13800, 13550], ["20210510", 14000, 86789, 13750, 14100, 13550], ["20210511", 13750, 74473, 13950, 14000, 13600], ["20210512", 13850, 133555, 14150, 14350, 13750], ["20210513", 14350, 1154204, 13550, 15200, 13550], ["20210514", 14150, 351354, 14350, 14850, 13950], ["20210517", 14500, 321880, 14350, 14750, 14200], ["20210518", 14750, 339258, 14700, 14900, 14350], ["20210520", 14900, 387374, 14750, 15500, 14400], ["20210521", 14500, 149712, 15000, 15000, 14500], ["20210524", 13800, 212453, 14700, 14950, 13800], ["20210525", 14050, 101538, 13850, 14400, 13750], ["20210526", 13950, 72215, 14000, 14250, 13950], ["20210527", 14050, 48435, 14000, 14150, 13950], ["20210528", 14200, 57439, 14050, 14300, 14000], ["20210531", 14350, 78425, 14150, 14500, 14000], ["20210601", 14350, 72070, 14450, 14500, 14250], ["20210602", 14050, 119414, 14350, 14350, 14000], ["20210603", 14300, 72510, 13950, 14300, 13900], ["20210604", 14200, 50227, 14300, 14300, 14050], ["20210607", 14750, 242234, 14200, 14750, 14100], ["20210608", 14500, 138446, 14800, 14850, 14400], ["20210609", 14100, 98145, 14550, 14550, 14100], ["20210610", 14500, 173918, 14300, 14700, 14200], ["20210611", 14700, 132955, 14850, 14850, 14550], ["20210614", 14900, 470639, 15200, 15450, 14850], ["20210615", 15700, 1192920, 15250, 16000, 15150], ["20210616", 19200, 14576340, 16150, 20350, 15900], ["20210617", 19500, 2776499, 19050, 19850, 18750], ["20210618", 18600, 1570383, 19300, 19350, 18200], ["20210621", 18900, 1331276, 18550, 19250, 18450], ["20210622", 17900, 870500, 18650, 18700, 17600], ["20210623", 17800, 522547, 18000, 18350, 17600], ["20210624", 17350, 441057, 17850, 17950, 17000], ["20210625", 17200, 268098, 17450, 17800, 17200], ["20210628", 17950, 347045, 17250, 17950, 17250], ["20210629", 17700, 256287, 18000, 18000, 17650], ["20210630", 17450, 197092, 17850, 17850, 17250], ["20210701", 18150, 568189, 17400, 18200, 17400], ["20210702", 17800, 240548, 18150, 18150, 17650], ["20210705", 18150, 489482, 17600, 18200, 17250], ["20210706", 18000, 304668, 18250, 18300, 17800], ["20210707", 19100, 2281679, 18050, 19300, 17800], ["20210708", 18700, 1154348, 19200, 19650, 18400], ["20210709", 19400, 1221728, 19100, 19600, 18550], ["20210712", 18950, 532320, 19500, 19550, 18850], ["20210713", 18450, 370188, 18900, 19200, 18350], ["20210714", 20000, 6514403, 19000, 21050, 18950], ["20210715", 19600, 876020, 20150, 20400, 19300], ["20210716", 19950, 3197634, 19550, 21350, 19350], ["20210719", 21150, 2620835, 20500, 22200, 20100], ["20210720", 20300, 906984, 21000, 21300, 20200], ["20210721", 19850, 880223, 20600, 21300, 19650], ["20210722", 19050, 629383, 19800, 19800, 18800], ["20210723", 19000, 358278, 19200, 19500, 18950], ["20210726", 20050, 1511639, 19200, 20700, 19000], ["20210727", 20100, 663574, 20100, 20550, 19550], ["20210728", 20100, 501854, 20350, 20550, 19600], ["20210729", 20200, 367783, 20150, 20500, 19850], ["20210730", 19550, 372473, 20200, 20500, 19550], ["20210802", 19950, 393098, 19650, 20150, 18700], ["20210803", 19950, 231599, 19950, 20250, 19550], ["20210804", 19650, 214229, 20000, 20100, 19600], ["20210805", 19150, 317289, 19650, 19750, 19000], ["20210806", 19000, 206850, 19450, 19450, 18750], ["20210809", 17950, 345409, 18800, 18850, 17850], ["20210810", 17600, 236959, 17950, 18000, 17350], ["20210811", 16850, 324058, 17600, 17950, 16800], ["20210812", 16950, 145095, 17100, 17200, 16750], ["20210813", 16650, 270861, 16850, 16900, 15900], ["20210817", 15800, 206839, 16500, 16550, 15550], ["20210818", 15900, 141777, 15650, 16250, 15450], ["20210819", 14950, 211770, 15750, 16150, 14850], ["20210820", 14950, 226087, 15000, 15550, 14600], ["20210823", 14850, 103462, 15200, 15300, 14600], ["20210824", 15350, 197512, 15250, 15500, 15100], ["20210825", 15300, 118299, 15350, 15500, 15000], ["20210826", 15300, 84245, 15350, 15450, 15150], ["20210827", 16250, 500075, 15300, 16450, 15200], ["20210830", 16400, 165563, 16250, 16500, 15750], ["20210831", 16200, 113881, 16400, 16400, 15950], ["20210901", 16450, 166484, 16250, 16650, 15900], ["20210902", 16450, 77721, 16500, 16600, 16250], ["20210903", 16500, 89736, 16450, 16700, 16350], ["20210906", 16200, 116608, 16600, 16650, 15900], ["20210907", 16250, 63198, 16250, 16350, 16050], ["20210908", 15800, 109876, 16300, 16300, 15650], ["20210909", 15350, 86804, 15700, 15800, 15300], ["20210910", 15650, 53776, 15250, 15750, 15250], ["20210913", 15150, 77656, 15550, 15650, 15050], ["20210914", 16650, 411513, 15800, 16800, 15600], ["20210915", 17050, 294108, 16700, 17200, 16400], ["20210916", 16500, 111940, 17050, 17100, 16500], ["20210917", 17100, 158435, 16550, 17350, 16200], ["20210923", 16650, 116453, 16800, 17000, 16350], ["20210924", 16050, 101456, 16550, 16950, 16000], ["20210927", 15700, 93264, 16000, 16300, 15550], ["20210928", 15300, 95426, 15700, 15850, 15200], ["20210929", 15500, 73776, 14750, 15550, 14600], ["20210930", 15350, 42331, 15500, 15550, 15150], ["20211001", 14800, 67014, 15350, 15500, 14700], ["20211005", 13700, 109660, 14500, 14550, 13500], ["20211006", 12750, 169116, 13550, 14050, 12750], ["20211007", 13550, 256996, 12850, 14100, 12850], ["20211008", 13750, 65534, 13600, 13900, 13300], ["20211012", 13200, 65856, 13700, 13700, 12850], ["20211013", 13300, 46130, 12950, 13600, 12950], ["20211014", 13650, 59016, 13300, 13650, 13250], ["20211015", 13900, 72502, 13700, 14150, 13500], ["20211018", 13700, 45892, 14000, 14000, 13400], ["20211019", 13650, 39028, 13550, 13850, 13450], ["20211020", 13950, 84654, 13700, 14200, 13700], ["20211021", 13300, 113888, 13950, 14000, 13200], ["20211022", 13000, 78849, 13300, 13400, 13000], ["20211025", 13050, 79704, 13000, 13150, 12850], ["20211026", 14200, 340777, 13150, 14700, 13100], ["20211027", 13700, 110619, 14200, 14250, 13600], ["20211028", 13600, 61417, 13700, 13800, 13500], ["20211029", 13400, 67190, 13600, 13900, 13350], ["20211101", 13400, 43851, 13500, 13750, 13250], ["20211102", 13450, 48443, 13450, 13700, 13250], ["20211103", 12900, 160132, 13500, 13550, 12850], ["20211104", 12950, 101138, 13000, 13350, 12900], ["20211105", 12400, 86467, 12900, 12900, 12400], ["20211108", 12300, 48336, 12400, 12500, 12150], ["20211109", 12450, 44553, 12450, 12600, 12250], ["20211110", 11950, 70615, 12400, 12400, 11850], ["20211111", 11650, 38480, 11750, 12100, 11650], ["20211112", 12150, 61739, 11600, 12250, 11600], ["20211115", 12750, 67622, 12500, 12850, 12100], ["20211116", 12300, 47276, 12800, 12800, 12300], ["20211117", 12100, 43491, 12450, 12450, 11900], ["20211118", 12250, 26600, 12100, 12300, 12050], ["20211119", 12100, 69882, 12050, 12300, 12000], ["20211122", 12500, 86857, 12200, 12550, 12100], ["20211123", 12400, 35251, 12300, 12550, 12250], ["20211124", 12550, 32757, 12400, 12650, 12300], ["20211125", 12400, 44553, 12550, 12600, 12300], ["20211126", 12000, 52213, 12400, 12600, 11900], ["20211129", 12000, 66087, 11650, 12350, 11600], ["20211130", 11600, 78096, 12000, 12250, 11550], ["20211201", 11800, 42777, 11600, 11950, 11350], ["20211202", 12050, 30720, 11800, 12050, 11650], ["20211203", 12300, 35476, 12200, 12450, 12000], ["20211206", 12400, 31235, 12400, 12500, 12050], ["20211207", 12650, 50486, 12500, 12700, 12350], ["20211208", 12500, 48042, 12750, 12750, 12400], ["20211209", 12750, 65862, 12600, 12950, 12500], ["20211210", 12750, 31483, 12850, 12900, 12600], ["20211213", 12500, 30124, 12800, 12850, 12500], ["20211214", 12400, 18480, 12450, 12450, 12300], ["20211215", 12700, 115197, 12350, 13050, 12150], ["20211216", 12600, 32103, 12750, 12900, 12400], ["20211217", 12500, 31582, 12500, 12550, 12300], ["20211220", 12150, 34086, 12400, 12400, 12100], ["20211221", 12300, 33318, 12150, 12350, 11950], ["20211222", 12750, 99297, 12350, 12900, 12200], ["20211223", 12450, 39298, 12800, 12800, 12350], ["20211224", 12450, 21909, 12450, 12550, 12350], ["20211227", 12450, 17794, 12450, 12500, 12300], ["20211228", 12300, 24579, 12350, 12450, 12300], ["20211229", 12300, 29219, 12300, 12350, 12200], ["20211230", 12350, 30110, 12200, 12500, 12200], ["20220103", 12400, 23333, 12350, 12500, 12200], ["20220104", 12700, 39929, 12300, 12750, 12300], ["20220105", 12600, 25026, 12800, 12800, 12500], ["20220106", 12450, 28939, 12450, 12600, 12250], ["20220107", 12600, 29461, 12300, 12650, 12300], ["20220110", 12350, 159012, 12700, 13350, 12350], ["20220111", 12200, 36736, 12550, 12600, 12150], ["20220112", 12400, 25738, 12250, 12550, 12250], ["20220113", 12450, 35970, 12400, 12550, 12250], ["20220114", 12600, 56123, 12300, 12700, 12250], ["20220117", 12450, 36682, 12600, 12650, 12350], ["20220118", 12150, 34145, 12400, 12600, 12150], ["20220119", 11900, 60164, 12000, 12100, 11650], ["20220120", 12150, 35960, 11900, 12350, 11750], ["20220121", 12000, 26843, 12150, 12400, 12000], ["20220124", 11700, 26505, 12050, 12050, 11650], ["20220125", 11150, 85550, 11600, 11750, 11150], ["20220126", 11600, 46234, 10950, 11700, 10950], ["20220127", 11300, 55707, 11850, 12000, 11250], ["20220128", 11350, 49746, 11250, 11550, 11150], ["20220203", 11650, 32376, 11500, 11750, 11400], ["20220204", 12200, 42799, 11550, 12200, 11550], ["20220207", 12550, 73865, 12200, 12550, 12100], ["20220208", 12350, 88073, 12600, 12650, 12250], ["20220209", 12700, 87416, 12400, 12750, 12350], ["20220210", 12750, 124121, 12850, 13000, 12550], ["20220211", 12600, 33808, 12700, 12750, 12450], ["20220214", 12300, 38397, 12300, 12450, 12050], ["20220215", 12150, 72431, 12100, 12400, 11650], ["20220216", 12300, 48998, 12150, 12400, 12000], ["20220217", 12300, 99754, 12350, 12800, 12200], ["20220218", 12300, 20140, 12100, 12350, 12000], ["20220221", 12350, 15731, 12150, 12350, 12050], ["20220222", 12750, 516400, 12200, 13150, 12200], ["20220223", 12700, 131422, 12950, 12950, 12450], ["20220224", 13100, 656449, 12700, 13900, 12600], ["20220225", 12450, 255133, 12900, 12950, 12200], ["20220228", 12350, 214142, 12600, 12800, 12150], ["20220302", 12400, 63961, 12350, 12550, 12300], ["20220303", 12550, 95027, 12500, 12750, 12400], ["20220304", 12400, 81893, 12400, 12500, 12100], ["20220307", 14500, 4787494, 12400, 15300, 12200], ["20220308", 13700, 843433, 14200, 14800, 13600], ["20220310", 14000, 356496, 13650, 14000, 13350], ["20220311", 13600, 227589, 13900, 14000, 13600], ["20220314", 13650, 167954, 13950, 13950, 13400], ["20220315", 13800, 122287, 13650, 13850, 13500], ["20220316", 13700, 1011803, 13800, 14800, 13700], ["20220317", 13750, 140380, 13850, 14000, 13650], ["20220318", 13700, 93905, 13850, 13850, 13550], ["20220321", 13800, 72255, 13750, 13900, 13600], ["20220322", 13950, 170240, 13900, 14200, 13650], ["20220323", 14050, 114389, 14000, 14150, 13850], ["20220324", 14150, 144186, 14100, 14250, 13800], ["20220325", 14050, 118234, 14250, 14250, 13900], ["20220328", 14250, 275025, 14150, 14500, 14050], ["20220329", 15000, 554513, 14450, 15100, 14100], ["20220330", 14900, 181138, 15000, 15050, 14450], ["20220331", 14800, 108713, 14950, 15150, 14650], ["20220401", 14950, 197561, 14750, 15200, 14600], ["20220404", 15100, 85649, 15000, 15150, 14900], ["20220405", 15000, 94947, 15000, 15250, 14900], ["20220406", 14750, 129076, 15050, 15050, 14350], ["20220407", 14550, 71882, 14650, 14800, 14550], ["20220408", 14500, 50220, 14500, 14700, 14300], ["20220411", 14800, 73860, 14400, 14900, 14400], ["20220412", 14950, 94317, 14800, 15100, 14700], ["20220413", 15100, 240657, 14800, 15550, 14800], ["20220414", 15250, 86269, 15000, 15400, 15000], ["20220415", 15250, 69572, 15200, 15300, 15000], ["20220418", 15750, 159768, 15450, 15800, 15150], ["20220419", 16400, 337007, 15950, 16500, 15750], ["20220420", 16200, 158440, 16450, 16550, 16050], ["20220421", 15750, 159404, 16200, 16200, 15600], ["20220422", 16050, 141211, 15850, 16200, 15500], ["20220425", 16200, 137179, 15850, 16400, 15700], ["20220426", 16000, 74543, 16400, 16400, 15950], ["20220427", 15950, 86383, 15550, 16200, 15550], ["20220428", 15900, 52870, 16100, 16200, 15800], ["20220429", 15950, 71792, 15900, 16000, 15650], ["20220502", 16350, 130562, 16200, 16500, 15950], ["20220503", 16200, 54238, 16350, 16350, 16150], ["20220504", 15900, 85847, 16250, 16300, 15900], ["20220506", 16750, 2168548, 15750, 18950, 15750], ["20220509", 16000, 256561, 16550, 16950, 15800], ["20220510", 15100, 329033, 15700, 15700, 14800], ["20220511", 15100, 82158, 14900, 15300, 14900], ["20220512", 18150, 4740747, 15300, 18150, 15050], ["20220513", 17000, 1044931, 17000, 17350, 16600], ["20220516", 19450, 10103716, 17750, 21150, 17350], ["20220517", 19500, 1583783, 19250, 19850, 19100], ["20220518", 18400, 875888, 19400, 19450, 18400], ["20220519", 18400, 1375635, 18000, 18850, 17900], ["20220520", 17700, 600344, 18200, 18600, 17650], ["20220523", 17400, 324857, 17850, 17850, 17250], ["20220524", 16200, 3295325, 17850, 19000, 16150], ["20220525", 16000, 424839, 16400, 16700, 15800], ["20220526", 16000, 264208, 15900, 16450, 15850], ["20220527", 16200, 456818, 16050, 16850, 16000], ["20220530", 16400, 233392, 16250, 16650, 16200], ["20220531", 16400, 132527, 16700, 16750, 16350], ["20220602", 16850, 513852, 16450, 17400, 16400], ["20220603", 17100, 605701, 17350, 17550, 16900], ["20220607", 16550, 229682, 17100, 17150, 16250], ["20220608", 16400, 134133, 16600, 16800, 16300], ["20220609", 16300, 161149, 16300, 16750, 16100], ["20220610", 16100, 95465, 16000, 16300, 16000], ["20220613", 16000, 610536, 16250, 17300, 16000], ["20220614", 15250, 299409, 15450, 15800, 14750], ["20220615", 14450, 190362, 14900, 15200, 14450], ["20220616", 15300, 591018, 14900, 16400, 14900], ["20220617", 15600, 151144, 14800, 15750, 14800], ["20220620", 15300, 444233, 16100, 16650, 15100], ["20220621", 15450, 166346, 15300, 15750, 15150], ["20220622", 14650, 194281, 15550, 15800, 14600], ["20220623", 12950, 403935, 14500, 14700, 12950], ["20220624", 13550, 163716, 12900, 13550, 12800], ["20220627", 14050, 117366, 13650, 14250, 13550], ["20220628", 14250, 79039, 14200, 14350, 13850], ["20220629", 14450, 55676, 14000, 14450, 13950], ["20220630", 14100, 87585, 14450, 14700, 14100], ["20220701", 14250, 114054, 14200, 14550, 13850], ["20220704", 14200, 186513, 14750, 14900, 13550], ["20220705", 14850, 175572, 14500, 14900, 14250], ["20220706", 14400, 125594, 15000, 15000, 14350], ["20220707", 14350, 100774, 14450, 14600, 14150], ["20220708", 14350, 77440, 14450, 14550, 14200], ["20220711", 13900, 103039, 14450, 14450, 13850], ["20220712", 13250, 135528, 13750, 13950, 13000], ["20220713", 13150, 58514, 13250, 13350, 12850], ["20220714", 13250, 68767, 13150, 13400, 12950], ["20220715", 12950, 118760, 13250, 13400, 12800], ["20220718", 13150, 69737, 13150, 13200, 12900], ["20220719", 13150, 57146, 13000, 13200, 12900], ["20220720", 14350, 2556804, 13300, 15500, 13150], ["20220721", 14050, 335544, 14250, 14400, 13950], ["20220722", 14700, 923484, 14150, 15000, 14000], ["20220725", 14900, 260096, 14800, 15100, 14600], ["20220726", 14700, 248622, 15050, 15200, 14500], ["20220727", 14400, 139627, 14500, 14700, 14300], ["20220728", 14500, 182677, 14700, 14850, 14300], ["20220729", 14550, 172124, 14500, 15000, 14450], ["20220801", 14300, 99678, 14600, 14600, 14200], ["20220802", 14150, 189054, 14300, 14550, 13800], ["20220803", 14100, 71271, 14100, 14300, 14000], ["20220804", 14000, 73894, 14200, 14250, 14000], ["20220805", 13750, 92939, 14000, 14100, 13650], ["20220808", 13300, 173407, 13500, 13650, 13050], ["20220809", 13100, 158349, 13300, 13500, 12950], ["20220810", 13150, 84813, 13050, 13300, 13000], ["20220811", 13250, 101757, 13300, 13400, 13150], ["20220812", 13200, 74672, 13200, 13350, 13100], ["20220816", 13100, 69741, 13250, 13250, 13000], ["20220817", 13050, 188686, 13100, 13500, 13000], ["20220818", 13500, 523002, 13100, 13700, 13100], ["20220819", 13150, 139383, 13550, 13550, 13100], ["20220822", 13050, 388498, 13200, 13900, 13050], ["20220823", 12350, 232790, 13000, 13000, 12050], ["20220824", 12750, 236788, 12350, 12750, 11950], ["20220825", 12750, 144962, 12650, 13050, 12600], ["20220826", 12750, 138486, 12750, 13150, 12650], ["20220829", 12250, 70025, 12200, 12500, 12150], ["20220830", 12250, 58162, 12250, 12400, 12150], ["20220831", 12200, 68741, 12100, 12200, 12000], ["20220901", 12100, 628550, 12050, 13300, 11800], ["20220902", 12300, 130926, 11950, 12450, 11950], ["20220905", 11700, 104566, 12100, 12350, 11550], ["20220906", 12300, 151995, 11600, 12400, 11600], ["20220907", 11850, 49459, 12400, 12400, 11850], ["20220908", 12000, 64881, 11900, 12150, 11800], ["20220913", 12350, 110034, 12100, 12700, 12100], ["20220914", 12300, 46074, 11950, 12400, 11900], ["20220915", 12550, 61191, 12300, 12700, 12250], ["20220916", 12350, 36101, 12500, 12550, 12300], ["20220919", 12350, 97448, 12750, 13050, 12200], ["20220920", 12500, 485346, 12500, 13200, 12350], ["20220921", 12350, 129450, 12500, 12650, 11900], ["20220922", 12500, 83849, 12200, 12600, 12000], ["20220923", 12200, 156423, 12350, 12850, 12050], ["20220926", 11200, 133916, 11850, 12050, 11000], ["20220927", 11000, 98274, 11000, 11350, 10750], ["20220928", 10100, 140349, 10800, 11100, 10000], ["20220929", 10200, 60017, 10400, 10850, 10200], ["20220930", 10450, 71436, 9970, 10550, 9900], ["20221004", 10950, 68017, 10550, 11050, 10500], ["20221005", 10950, 50239, 11150, 11150, 10800], ["20221006", 11400, 86926, 11050, 11750, 10850], ["20221007", 11950, 119251, 11350, 12000, 11350], ["20221011", 11300, 83195, 11600, 11750, 10950], ["20221012", 11200, 46437, 11300, 11600, 11000], ["20221013", 10550, 73881, 11150, 11200, 10550], ["20221014", 10750, 52820, 10750, 11000, 10750], ["20221017", 10700, 53870, 10500, 10800, 10400], ["20221018", 10900, 53505, 10800, 11000, 10700], ["20221019", 10600, 57982, 11050, 11150, 10550], ["20221020", 10350, 81026, 10450, 10700, 10150], ["20221021", 10100, 65006, 10200, 10450, 10050], ["20221024", 10600, 1065888, 10250, 12100, 10150], ["20221025", 10250, 197518, 10750, 10750, 10100], ["20221026", 9910, 256248, 10250, 10550, 9910], ["20221027", 10050, 107445, 9920, 10350, 9920], ["20221028", 9980, 87676, 10050, 10150, 9980], ["20221031", 10000, 45323, 10200, 10250, 10000], ["20221101", 10200, 65799, 10050, 10300, 10000], ["20221102", 10200, 82874, 10200, 10250, 10000], ["20221103", 10100, 42497, 10050, 10200, 10000], ["20221104", 10100, 45510, 10050, 10200, 10050], ["20221107", 10300, 62915, 10150, 10350, 10050], ["20221108", 10700, 112151, 10350, 10800, 10250], ["20221109", 11550, 613909, 10850, 11550, 10700], ["20221110", 11000, 162707, 11550, 11550, 11000], ["20221111", 10950, 135246, 11300, 11350, 10850], ["20221114", 11300, 297228, 11350, 11700, 11150], ["20221115", 11250, 108169, 11300, 11400, 11050], ["20221116", 11200, 67712, 11300, 11350, 11050], ["20221117", 11100, 180419, 11100, 11350, 10750], ["20221118", 10900, 52315, 11100, 11150, 10900], ["20221121", 10800, 50265, 10800, 10950, 10650], ["20221122", 10800, 27930, 10650, 10900, 10650], ["20221123", 10850, 42211, 10900, 11100, 10800], ["20221124", 11100, 38464, 11000, 11100, 10900], ["20221125", 11050, 35140, 11050, 11250, 11000], ["20221128", 10850, 34964, 11050, 11050, 10850], ["20221129", 11050, 36426, 10850, 11100, 10800], ["20221130", 11150, 32714, 10950, 11150, 10950], ["20221201", 11250, 84579, 11300, 11350, 11100], ["20221202", 11250, 32132, 11300, 11300, 11100], ["20221205", 11100, 49341, 11250, 11350, 11050], ["20221206", 10700, 67306, 10900, 11050, 10700], ["20221207", 10800, 48552, 10650, 11100, 10500], ["20221208", 10650, 26761, 10700, 10850, 10600], ["20221209", 10650, 32967, 10650, 10800, 10500], ["20221212", 10650, 39181, 10550, 10750, 10500], ["20221213", 10800, 26643, 10700, 10800, 10650], ["20221214", 11050, 49842, 10850, 11100, 10750], ["20221215", 11150, 40476, 11100, 11200, 10950], ["20221216", 10950, 35417, 11000, 11200, 10850], ["20221219", 10850, 32578, 10800, 11000, 10750], ["20221220", 10850, 68728, 11000, 11200, 10800], ["20221221", 10900, 35525, 10750, 11100, 10750], ["20221222", 11050, 79746, 11150, 11300, 10950], ["20221223", 10700, 66097, 10900, 10950, 10650], ["20221226", 10600, 42742, 10750, 10800, 10500], ["20221227", 10900, 38138, 10600, 11100, 10600], ["20221228", 10800, 29339, 10900, 11000, 10700], ["20221229", 10750, 35664, 10850, 10900, 10600], ["20230102", 10350, 64676, 10600, 10800, 10250], ["20230103", 10300, 95704, 10200, 10450, 9960], ["20230104", 10450, 35775, 10250, 10450, 10150], ["20230105", 10500, 32748, 10350, 10500, 10300], ["20230106", 10600, 16720, 10350, 10650, 10350], ["20230109", 10800, 51124, 10750, 10950, 10650], ["20230110", 10750, 32854, 10850, 10900, 10750], ["20230111", 11000, 61280, 10850, 11150, 10800], ["20230112", 11350, 154810, 11100, 11400, 11000], ["20230113", 11500, 1913717, 12250, 13200, 11500], ["20230116", 11450, 212813, 11500, 11900, 11350], ["20230117", 11350, 109138, 11450, 11600, 11300], ["20230118", 11400, 100035, 11250, 11700, 11250], ["20230119", 11500, 56686, 11350, 11600, 11350], ["20230120", 11650, 289177, 11600, 12150, 11500], ["20230125", 11780, 46972, 11660, 11840, 11660], ["20230126", 11980, 382825, 11880, 12440, 11790], ["20230127", 11950, 86710, 12100, 12140, 11950], ["20230130", 12020, 80034, 12120, 12180, 11910], ["20230131", 12000, 52566, 11980, 12090, 11900], ["20230201", 12040, 55400, 12010, 12160, 12010], ["20230202", 12050, 53474, 12040, 12190, 12040], ["20230203", 12160, 38245, 12080, 12220, 12050], ["20230206", 12290, 46773, 12110, 12290, 12100], ["20230207", 12350, 64412, 12350, 12410, 12290], ["20230208", 13150, 89493, 12360, 13150, 12300], ["20230209", 12410, 103597, 12610, 12620, 12360], ["20230210", 12200, 74069, 12400, 12450, 12060], ["20230213", 12220, 49834, 12280, 12470, 12160], ["20230214", 12160, 58022, 12040, 12300, 12040], ["20230215", 11970, 69422, 12160, 12260, 11900], ["20230216", 12110, 34176, 11970, 12230, 11970], ["20230217", 12350, 45883, 12020, 12360, 11970], ["20230220", 12570, 45561, 12250, 12580, 12250], ["20230221", 12660, 55531, 12570, 12680, 12510], ["20230222", 12740, 46781, 12580, 12850, 12470], ["20230223", 12650, 49028, 12740, 12840, 12550], ["20230224", 12610, 71815, 12590, 12780, 12450], ["20230227", 12760, 31467, 12600, 12780, 12500], ["20230228", 13030, 78746, 12850, 13110, 12770], ["20230302", 13180, 63563, 13030, 13200, 13000], ["20230303", 13500, 150011, 13380, 13630, 13210], ["20230306", 13650, 82115, 13630, 13740, 13530], ["20230307", 13900, 91602, 13560, 13960, 13560], ["20230308", 14050, 78282, 13900, 14090, 13750], ["20230309", 13450, 370652, 14880, 14880, 13400], ["20230310", 13780, 103879, 13240, 13970, 13040], ["20230313", 13650, 85324, 13500, 13750, 13300], ["20230314", 13230, 94271, 13480, 13650, 13050], ["20230315", 13820, 87430, 13370, 14000, 13360], ["20230316", 13650, 75171, 13820, 14000, 13360], ["20230317", 13620, 48189, 13680, 13990, 13410], ["20230320", 13650, 34284, 13620, 13710, 13450], ["20230321", 13690, 34562, 13650, 13770, 13600], ["20230322", 14180, 90689, 13720, 14200, 13720], ["20230323", 14530, 241450, 13940, 14750, 13930], ["20230324", 14130, 106828, 14530, 14530, 14070], ["20230327", 14250, 72818, 14090, 14450, 14010], ["20230328", 14150, 83173, 14250, 14370, 13890], ["20230329", 14210, 46352, 14040, 14390, 14030], ["20230330", 14080, 32885, 14210, 14240, 14080], ["20230331", 14220, 52159, 14200, 14390, 14080], ["20230403", 14470, 67288, 14350, 14500, 14190], ["20230404", 14390, 79110, 14550, 14590, 14330], ["20230405", 14250, 54424, 14430, 14500, 14170], ["20230406", 14120, 49102, 14190, 14260, 14080], ["20230407", 14260, 24426, 14170, 14310, 14050], ["20230410", 14190, 40390, 14260, 14310, 14080], ["20230411", 14400, 71693, 14190, 14490, 14190], ["20230412", 14260, 61988, 14490, 14510, 14210], ["20230413", 14320, 590746, 14350, 15360, 14170], ["20230414", 14380, 102469, 14420, 14750, 14300], ["20230417", 14430, 59380, 14380, 14530, 14330], ["20230418", 14640, 61357, 14380, 14650, 14370], ["20230419", 14950, 196671, 14690, 15080, 14610], ["20230420", 14790, 150838, 15200, 15200, 14530], ["20230421", 14390, 70585, 14790, 14790, 14380], ["20230424", 14240, 104486, 14660, 14830, 14220], ["20230425", 13760, 152184, 14240, 14460, 13500], ["20230426", 13800, 83482, 13600, 14270, 13480], ["20230427", 14100, 70508, 13780, 14160, 13780], ["20230428", 14130, 69043, 14170, 14420, 14050], ["20230502", 14140, 33565, 14140, 14270, 14030], ["20230503", 14220, 103278, 14070, 14470, 14070], ["20230504", 14020, 57489, 14200, 14300, 14010], ["20230508", 13970, 41708, 14260, 14260, 13970], ["20230509", 13980, 70126, 14050, 14150, 13560], ["20230510", 13950, 76306, 14040, 14370, 13890], ["20230511", 13980, 40367, 14230, 14230, 13940], ["20230512", 13750, 50232, 14000, 14080, 13720], ["20230515", 13820, 58367, 13990, 14000, 13690], ["20230516", 13850, 113464, 13920, 14150, 13650], ["20230517", 14200, 129108, 13900, 14230, 13860], ["20230518", 13950, 91400, 14200, 14280, 13850], ["20230519", 14030, 72554, 14000, 14090, 13840], ["20230522", 14180, 73049, 14030, 14240, 13900], ["20230523", 14170, 36904, 14260, 14300, 14120], ["20230524", 13980, 62108, 14210, 14210, 13910], ["20230525", 13600, 110545, 13980, 13990, 13560], ["20230526", 13190, 126993, 13590, 13590, 13000], ["20230530", 13200, 57623, 13270, 13290, 13000], ["20230531", 13230, 31460, 13230, 13520, 13050], ["20230601", 13010, 48399, 13170, 13290, 13000], ["20230602", 13170, 34905, 13130, 13200, 13030], ["20230605", 13330, 53509, 13220, 13460, 13220], ["20230607", 13400, 37326, 13330, 13500, 13320], ["20230608", 13230, 35997, 13370, 13380, 13230], ["20230609", 13230, 42266, 13360, 13360, 13190], ["20230612", 13090, 69166, 13340, 13340, 13000], ["20230613", 13210, 53288, 13190, 13250, 13070], ["20230614", 13430, 206036, 13290, 13660, 13260], ["20230615", 14250, 467762, 13580, 14500, 13500], ["20230616", 14690, 373046, 14400, 15000, 14100], ["20230619", 15560, 910862, 15030, 16000, 14950], ["20230620", 15330, 512985, 15250, 15770, 14510], ["20230621", 15050, 143917, 15000, 15330, 14900], ["20230622", 15180, 290725, 15300, 15490, 14560], ["20230623", 14720, 121251, 15070, 15340, 14700], ["20230626", 14730, 72586, 14790, 14900, 14600], ["20230627", 14720, 256466, 15130, 15700, 14570], ["20230628", 14700, 98710, 14720, 14750, 14310], ["20230629", 14900, 126461, 14760, 15030, 14490], ["20230630", 14990, 69096, 14670, 15000, 14660], ["20230703", 14910, 188529, 15200, 15500, 14880], ["20230704", 14910, 126790, 14910, 15050, 14580], ["20230705", 14960, 99830, 14920, 15090, 14710], ["20230706", 15120, 2358401, 14860, 16340, 14600], ["20230707", 15000, 583463, 15610, 15980, 14790], ["20230710", 14190, 282681, 14960, 15000, 14190], ["20230711", 14240, 293602, 14140, 14600, 13650], ["20230712", 14340, 230814, 14340, 14670, 13650], ["20230713", 14650, 292215, 14640, 15200, 14450], ["20230714", 14270, 132800, 14650, 14650, 14170], ["20230717", 13970, 126055, 14200, 14210, 13900], ["20230718", 13760, 118082, 14000, 14000, 13670], ["20230719", 13670, 94518, 13860, 13860, 13580], ["20230720", 13900, 225831, 14100, 14730, 13890], ["20230721", 14140, 116106, 13850, 14280, 13830], ["20230724", 14810, 352609, 14210, 14930, 13990], ["20230725", 14960, 257840, 14830, 15180, 14580], ["20230726", 14660, 245493, 14780, 14890, 14360], ["20230727", 14320, 169874, 14770, 15050, 14300], ["20230728", 14460, 143156, 14320, 14660, 13880], ["20230731", 15690, 468150, 14600, 15690, 14550], ["20230801", 15540, 300965, 15900, 15900, 15100], ["20230802", 15590, 369220, 15350, 15930, 15150], ["20230803", 14980, 991840, 15820, 16790, 14820], ["20230804", 14850, 151087, 15300, 15310, 14830], ["20230807", 14140, 155743, 14920, 14920, 14130], ["20230808", 13740, 187277, 14140, 14300, 13690], ["20230809", 13880, 57635, 13700, 13930, 13700], ["20230810", 13630, 91197, 13630, 13700, 13250], ["20230811", 13820, 71164, 13640, 14000, 13460], ["20230814", 13600, 82390, 13770, 13990, 13390], ["20230816", 14100, 208290, 14040, 14400, 13780], ["20230817", 14550, 213499, 14050, 14800, 13990], ["20230818", 14790, 352906, 14230, 15150, 14150], ["20230821", 14720, 270926, 14950, 15330, 14520], ["20230822", 14310, 151311, 14500, 14600, 14090], ["20230823", 13940, 97860, 14230, 14340, 13780], ["20230824", 13990, 114317, 13940, 14020, 13500], ["20230825", 13800, 30518, 13830, 14100, 13710], ["20230828", 14140, 61719, 13800, 14180, 13600], ["20230829", 14090, 42130, 14060, 14190, 14060], ["20230830", 13880, 111704, 14230, 14230, 13810], ["20230831", 13700, 80610, 13950, 14020, 13580], ["20230901", 13400, 93080, 13560, 13650, 13280], ["20230904", 13100, 85885, 13400, 13400, 12950], ["20230905", 12690, 82998, 13110, 13120, 12580], ["20230906", 12440, 131561, 12770, 12770, 12130], ["20230907", 12100, 64980, 12350, 12460, 12050], ["20230908", 13000, 253531, 12800, 13090, 12460], ["20230911", 12670, 81837, 13070, 13070, 12570], ["20230912", 12570, 40264, 12740, 12770, 12520], ["20230913", 12420, 37331, 12570, 12600, 12310], ["20230914", 12520, 24072, 12340, 12600, 12310], ["20230915", 12600, 38939, 12550, 12860, 12490], ["20230918", 12470, 33703, 12610, 12610, 12390], ["20230919", 12210, 61506, 12790, 12790, 12210], ["20230920", 11910, 53406, 12160, 12350, 11890], ["20230921", 11760, 95795, 11800, 11980, 11620], ["20230922", 11880, 29209, 11570, 11950, 11570], ["20230925", 11560, 40078, 12040, 12040, 11560], ["20230926", 11500, 33522, 11650, 11750, 11450], ["20230927", 11940, 43324, 11450, 12090, 11440], ["20231004", 11640, 34987, 11940, 11950, 11550], ["20231005", 11620, 30358, 11870, 11870, 11620], ["20231006", 11780, 15997, 11620, 11890, 11620], ["20231010", 11700, 21131, 11540, 11900, 11540], ["20231011", 12230, 47241, 11820, 12260, 11820], ["20231012", 12410, 26291, 12210, 12420, 12210], ["20231013", 12390, 16373, 12350, 12420, 12280], ["20231016", 12300, 18970, 12330, 12360, 12210], ["20231017", 12540, 31597, 12310, 12630, 12300], ["20231018", 12550, 29596, 12490, 12770, 12480], ["20231019", 12300, 34317, 12420, 12600, 12180], ["20231020", 12100, 36191, 12280, 12350, 11500], ["20231023", 12050, 45364, 12000, 12350, 11950], ["20231024", 12190, 33630, 12040, 12270, 11810], ["20231025", 12390, 58601, 12190, 12510, 12100], ["20231026", 12250, 38412, 12260, 12310, 12000], ["20231027", 12280, 22564, 12260, 12460, 12130], ["20231030", 12280, 8744, 12300, 12340, 12180], ["20231031", 12160, 23440, 12340, 12350, 12010], ["20231101", 12110, 17339, 12110, 12270, 12040], ["20231102", 12430, 63408, 12240, 12480, 12150], ["20231103", 12700, 75665, 12450, 12800, 12400], ["20231106", 12920, 86632, 12780, 13090, 12740], ["20231107", 12830, 28203, 12930, 12970, 12600], ["20231108", 12780, 89751, 13040, 13400, 12660], ["20231109", 12520, 515259, 12720, 13930, 12380], ["20231110", 12710, 61360, 12500, 12720, 12400], ["20231113", 12750, 44894, 12710, 12820, 12550], ["20231114", 12930, 63671, 12730, 13140, 12730], ["20231115", 13170, 107757, 13320, 13450, 12990], ["20231116", 13240, 36071, 13390, 13390, 13120], ["20231117", 13260, 36295, 13160, 13390, 13100], ["20231120", 12890, 92448, 13100, 13100, 12760], ["20231121", 13050, 24174, 12850, 13120, 12850], ["20231122", 13260, 35835, 12960, 13260, 12900], ["20231123", 13110, 35936, 13260, 13260, 13020], ["20231124", 13170, 31196, 13020, 13230, 12920], ["20231127", 12990, 33163, 13120, 13230, 12860], ["20231128", 12970, 28256, 12940, 13100, 12900], ["20231129", 12790, 65108, 13000, 13080, 12650], ["20231130", 12790, 21162, 12810, 12890, 12720], ["20231201", 12960, 37504, 12880, 13010, 12750], ["20231204", 12890, 44141, 12870, 12970, 12780], ["20231205", 12700, 37369, 12840, 13000, 12670], ["20231206", 13030, 44209, 12750, 13040, 12650], ["20231207", 12890, 17630, 13030, 13040, 12790], ["20231208", 12980, 27299, 12830, 13000, 12820], ["20231211", 13160, 37725, 12980, 13180, 12880], ["20231212", 13230, 138149, 13110, 13500, 13000], ["20231213", 13500, 98743, 13240, 13630, 13080], ["20231214", 13640, 62865, 13600, 13750, 13360], ["20231215", 13560, 73834, 13680, 13810, 13030], ["20231218", 13510, 34495, 13550, 13580, 13370], ["20231219", 13500, 22712, 13380, 13550, 13380], ["20231220", 13670, 27585, 13560, 13760, 13420], ["20231221", 13690, 32330, 13670, 13730, 13450], ["20231222", 13680, 26337, 13790, 13800, 13570], ["20231226", 13580, 30649, 13680, 13790, 13430], ["20231227", 13700, 30396, 13580, 13740, 13480], ["20231228", 13810, 25597, 13720, 13890, 13650], ["20240102", 13820, 31062, 13810, 13900, 13640], ["20240103", 14020, 97042, 13820, 14100, 13600], ["20240104", 14030, 31945, 13970, 14090, 13910], ["20240105", 14100, 78706, 14030, 14360, 14030], ["20240108", 13910, 45246, 14240, 14240, 13870], ["20240109", 13650, 56068, 14100, 14100, 13630], ["20240110", 13680, 25386, 13650, 13790, 13400], ["20240111", 13560, 29594, 13760, 13870, 13560], ["20240112", 13440, 31743, 13500, 13730, 13340], ["20240115", 13250, 62317, 13440, 13510, 13190], ["20240116", 13260, 22920, 13250, 13350, 13030], ["20240117", 12810, 47254, 13220, 13260, 12760], ["20240118", 12860, 20488, 12750, 12970, 12700], ["20240119", 13100, 23370, 12880, 13230, 12880], ["20240122", 12960, 19803, 13190, 13190, 12900], ["20240123", 12990, 24156, 12930, 13080, 12880], ["20240124", 12950, 31208, 13100, 13100, 12850], ["20240125", 12990, 37942, 13000, 13060, 12670], ["20240126", 13020, 28293, 12990, 13100, 12940], ["20240129", 13170, 35033, 13120, 13250, 13000], ["20240130", 13060, 23655, 13140, 13230, 12970], ["20240131", 13180, 18897, 13060, 13180, 12980], ["20240201", 13140, 14408, 13190, 13230, 12970], ["20240202", 13380, 35061, 13140, 13390, 13100], ["20240205", 13330, 52364, 13220, 13490, 13010], ["20240206", 13410, 23237, 13330, 13450, 13120], ["20240207", 13620, 46111, 13410, 13710, 13310], ["20240208", 13670, 28080, 13650, 13700, 13520], ["20240213", 13660, 113104, 13680, 13910, 13470], ["20240214", 13790, 25551, 13590, 13790, 13560], ["20240215", 13780, 22806, 13790, 13870, 13650], ["20240216", 13730, 49736, 13780, 13900, 13670], ["20240219", 13620, 24907, 13730, 13810, 13600], ["20240220", 13580, 21524, 13610, 13710, 13570], ["20240221", 13620, 23357, 13580, 13700, 13530], ["20240222", 13680, 17899, 13620, 13720, 13560], ["20240223", 13540, 31119, 13580, 13720, 13480], ["20240226", 13570, 16312, 13490, 13670, 13470], ["20240227", 13400, 38466, 13580, 13600, 13350], ["20240228", 13180, 54576, 13380, 13540, 13080], ["20240229", 12900, 63932, 13190, 13220, 12900], ["20240304", 13300, 27811, 12920, 13400, 12920], ["20240305", 13170, 20138, 13300, 13370, 13120], ["20240306", 13210, 15281, 13180, 13290, 13050], ["20240307", 13090, 16947, 13230, 13230, 13010], ["20240308", 13160, 40566, 13270, 13270, 12940], ["20240311", 13020, 52422, 13160, 13190, 12960], ["20240312", 12830, 60620, 13010, 13010, 12790], ["20240313", 12940, 55288, 12910, 12970, 12770], ["20240314", 12860, 35845, 12940, 12970, 12760], ["20240315", 12880, 32755, 12930, 12930, 12750], ["20240318", 12810, 28635, 12860, 13000, 12780], ["20240319", 12890, 37687, 12900, 13000, 12840], ["20240320", 12810, 49854, 13000, 13000, 12750], ["20240321", 12850, 44132, 12930, 12930, 12750], ["20240322", 12900, 23951, 12850, 12940, 12810], ["20240325", 13290, 71705, 12900, 13290, 12900], ["20240326", 13300, 29025, 13290, 13340, 13250], ["20240327", 13640, 43993, 13300, 13640, 13290], ["20240328", 13430, 31496, 13630, 13630, 13400], ["20240329", 13490, 34535, 13300, 13500, 13240], ["20240401", 13640, 50159, 13400, 13660, 13390], ["20240402", 13490, 27352, 13670, 13670, 13390], ["20240403", 13420, 32597, 13490, 13560, 13340], ["20240404", 13480, 25381, 13420, 13570, 13400], ["20240405", 13520, 19351, 13480, 13520, 13350], ["20240408", 13360, 37818, 13570, 13570, 13290], ["20240409", 13440, 26231, 13320, 13440, 13290], ["20240411", 13400, 31991, 13400, 13450, 13270], ["20240412", 13490, 24834, 13400, 13530, 13380], ["20240415", 13440, 16811, 13490, 13490, 13300], ["20240416", 12880, 94366, 13440, 13470, 12860], ["20240417", 13110, 19933, 12930, 13170, 12850], ["20240418", 13280, 21955, 13060, 13290, 13060], ["20240419", 13260, 33150, 13280, 13390, 13070], ["20240422", 13550, 32621, 13260, 13560, 13260], ["20240423", 13720, 78004, 13600, 13900, 13560], ["20240424", 13980, 143676, 13750, 14170, 13680], ["20240425", 14290, 119311, 14020, 14380, 13900], ["20240426", 14280, 94896, 14350, 14500, 14190], ["20240429", 14350, 53921, 14180, 14360, 14160], ["20240430", 14300, 32904, 14350, 14470, 14300], ["20240502", 14110, 58033, 14300, 14450, 14110], ["20240503", 14360, 77196, 14050, 14450, 14050], ["20240507", 14360, 58980, 14320, 14400, 14160], ["20240508", 14430, 45950, 14370, 14510, 14280], ["20240509", 14280, 181442, 14400, 14830, 14170], ["20240510", 14200, 41394, 14310, 14330, 14100], ["20240513", 14400, 64671, 14210, 14400, 14000], ["20240514", 14730, 122054, 14380, 14760, 14340], ["20240516", 14710, 66585, 14650, 14750, 14550], ["20240517", 14900, 105263, 14610, 14950, 14550], ["20240520", 14710, 65178, 14900, 14980, 14630], ["20240521", 14690, 52632, 14750, 14810, 14560], ["20240522", 14550, 49930, 14720, 14740, 14480], ["20240523", 14470, 58917, 14550, 14550, 14100], ["20240524", 14330, 450630, 14220, 15440, 14220], ["20240527", 14480, 60157, 14500, 14600, 14360], ["20240528", 14310, 68990, 14530, 14530, 14230], ["20240529", 14220, 47195, 14220, 14460, 14180], ["20240530", 13900, 77791, 14110, 14230, 13800], ["20240531", 14180, 34331, 13890, 14260, 13890], ["20240603", 14830, 260992, 14400, 15100, 14270], ["20240604", 14380, 98899, 14750, 14850, 14250], ["20240605", 14350, 51455, 14380, 14510, 14250], ["20240607", 14420, 47780, 14370, 14470, 14150], ["20240610", 14820, 192243, 14460, 14890, 14380], ["20240611", 15250, 494301, 15300, 15490, 14820], ["20240612", 14840, 138964, 15070, 15160, 14810], ["20240613", 14670, 147160, 14840, 14980, 14640], ["20240614", 14790, 96626, 14740, 14870, 14520], ["20240617", 14670, 119409, 14850, 15070, 14620], ["20240618", 14630, 60531, 14750, 14750, 14520], ["20240619", 14460, 100260, 14640, 14650, 14300], ["20240620", 14250, 62184, 14490, 14490, 14200], ["20240621", 14320, 81414, 14260, 14510, 14210], ["20240624", 14750, 153491, 14400, 14880, 14300], ["20240625", 14660, 196125, 14850, 15040, 14650], ["20240626", 14700, 79443, 14710, 14900, 14570], ["20240627", 14630, 103267, 14800, 14800, 14330], ["20240628", 14670, 57812, 14650, 14770, 14330], ["20240701", 14240, 81324, 14670, 14690, 14240], ["20240702", 13520, 131293, 14220, 14220, 13500], ["20240703", 13160, 113774, 13520, 13580, 13100], ["20240704", 13160, 41045, 13180, 13360, 13090], ["20240705", 13190, 38393, 13180, 13250, 13110], ["20240708", 13310, 26354, 13310, 13310, 13200], ["20240709", 13400, 38118, 13320, 13640, 13300], ["20240710", 13430, 25561, 13500, 13500, 13300], ["20240711", 13450, 34911, 13440, 13580, 13360], ["20240712", 13340, 26746, 13510, 13510, 13300], ["20240715", 13250, 34969, 13350, 13360, 13170], ["20240716", 13190, 28824, 13250, 13350, 13150], ["20240717", 13430, 62415, 13170, 13500, 13110], ["20240718", 13520, 55018, 13400, 13680, 13330], ["20240719", 13540, 26092, 13530, 13540, 13390], ["20240722", 13550, 38449, 13500, 13630, 13290], ["20240723", 12820, 159649, 13580, 13580, 12610], ["20240724", 12990, 33419, 13000, 13070, 12710], ["20240725", 12730, 23874, 12850, 12960, 12720], ["20240726", 12700, 34301, 12730, 12820, 12620], ["20240729", 12720, 34652, 12730, 13110, 12590], ["20240730", 12530, 23619, 12760, 12760, 12530], ["20240731", 12830, 54142, 12420, 12950, 12400], ["20240801", 12820, 27305, 12750, 12960, 12750], ["20240802", 12320, 103872, 12800, 12800, 12130], ["20240805", 10480, 193488, 12170, 12290, 9590], ["20240806", 11120, 109553, 10380, 11170, 10170], ["20240807", 11260, 46075, 11120, 11520, 11080], ["20240808", 11000, 36161, 11220, 11230, 10920], ["20240809", 11220, 17896, 11010, 11340, 11010], ["20240812", 11550, 30878, 11220, 11560, 11220], ["20240813", 11410, 19999, 11550, 11590, 11300], ["20240814", 11970, 100943, 11410, 12000, 11350], ["20240816", 12250, 100264, 12100, 12410, 12080], ["20240819", 12100, 55309, 12270, 12290, 11960], ["20240820", 12480, 153503, 12300, 12920, 12280], ["20240821", 12320, 22684, 12350, 12430, 12210], ["20240822", 11860, 56833, 12330, 12330, 11850], ["20240823", 12060, 37753, 11760, 12330, 11700], ["20240826", 11850, 23078, 12080, 12110, 11820], ["20240827", 12010, 14297, 11860, 12030, 11700], ["20240828", 11670, 42561, 12010, 12040, 11670], ["20240829", 11550, 40421, 11490, 11620, 11420], ["20240830", 11670, 29332, 11550, 11710, 11550], ["20240902", 11390, 30812, 11670, 11670, 11390], ["20240903", 11340, 15215, 11390, 11500, 11340], ["20240904", 10840, 50716, 11190, 11240, 10740], ["20240905", 10640, 18460, 10850, 10950, 10630], ["20240906", 10260, 25828, 10650, 10700, 10000], ["20240909", 10880, 39067, 10120, 10900, 10050], ["20240910", 10750, 22647, 10910, 11020, 10700], ["20240911", 10670, 11112, 10770, 10840, 10600], ["20240912", 10830, 18247, 10690, 10910, 10670], ["20240913", 10880, 6873, 10830, 10880, 10720], ["20240919", 10830, 12644, 10870, 10880, 10720], ["20240920", 10770, 14761, 10740, 10910, 10710], ["20240923", 10590, 34095, 10740, 10830, 10460], ["20240924", 10580, 38687, 10500, 10700, 10400], ["20240925", 10800, 33150, 10670, 10900, 10600], ["20240926", 10860, 14762, 10800, 10870, 10700], ["20240927", 10820, 14013, 10860, 10860, 10710], ["20240930", 10600, 22043, 10830, 10830, 10490], ["20241002", 10520, 25865, 10500, 10580, 10380], ["20241004", 10480, 15268, 10520, 10660, 10420], ["20241007", 10950, 58885, 10480, 10960, 10420], ["20241008", 11740, 166225, 10980, 11830, 10980], ["20241010", 11880, 46743, 11740, 11910, 11560], ["20241011", 11710, 23829, 11910, 11910, 11670], ["20241014", 11820, 21156, 11850, 11880, 11620], ["20241015", 12140, 39587, 11890, 12250, 11890], ["20241016", 12040, 17026, 12140, 12140, 11880], ["20241017", 11690, 24051, 11920, 12020, 11690], ["20241018", 11320, 25184, 11690, 11750, 11280], ["20241021", 11280, 14535, 11320, 11490, 11250], ["20241022", 10960, 35286, 11240, 11390, 10870], ["20241023", 11140, 13601, 10960, 11190, 10900], ["20241024", 10890, 18443, 11110, 11120, 10890], ["20241025", 10750, 19936, 11040, 11040, 10630], ["20241028", 10950, 12276, 10670, 10980, 10670], ["20241029", 10880, 13771, 10880, 10950, 10760], ["20241030", 10800, 17867, 10950, 10950, 10750], ["20241031", 10850, 13756, 10760, 10860, 10710], ["20241101", 10690, 18824, 10850, 10850, 10640], ["20241104", 10790, 6510, 10750, 10840, 10630], ["20241105", 10890, 9076, 10860, 10940, 10730], ["20241106", 10770, 9585, 10860, 10890, 10730], ["20241107", 11130, 23571, 10720, 11140, 10720], ["20241108", 11060, 9097, 11140, 11160, 10950], ["20241111", 10930, 15860, 11070, 11070, 10810], ["20241112", 10700, 19197, 10920, 10920, 10700], ["20241113", 10700, 11949, 10740, 10790, 10650], ["20241114", 10700, 19330, 10700, 10960, 10700], ["20241115", 10950, 25301, 10620, 11110, 10610], ["20241118", 11170, 19742, 10960, 11170, 10960], ["20241119", 11060, 9213, 11080, 11170, 11010], ["20241120", 10970, 8623, 11060, 11070, 10960], ["20241121", 10970, 8015, 10980, 11000, 10920], ["20241122", 10890, 11261, 10950, 10980, 10840], ["20241125", 10950, 14530, 10950, 10990, 10810], ["20241126", 10950, 15556, 10980, 10980, 10830], ["20241127", 10900, 17153, 11030, 11030, 10840], ["20241128", 11000, 20403, 10940, 11040, 10850], ["20241129", 10880, 17114, 11000, 11000, 10810], ["20241202", 10840, 10579, 10840, 10940, 10780], ["20241203", 10870, 10220, 10890, 10890, 10750], ["20241204", 10670, 52469, 10800, 10860, 10580], ["20241205", 10570, 19780, 10670, 10730, 10500], ["20241206", 10370, 95001, 10550, 10600, 10000], ["20241209", 10100, 105131, 10370, 10370, 9610], ["20241210", 10420, 24489, 9850, 10440, 9850], ["20241211", 10640, 16347, 10440, 10640, 10370], ["20241212", 10990, 48880, 10640, 10990, 10600], ["20241213", 10980, 8113, 10880, 10990, 10860], ["20241216", 11200, 31860, 10930, 11210, 10900], ["20241217", 11600, 103766, 11200, 11680, 10920], ["20241218", 11450, 22546, 11590, 11680, 11260], ["20241219", 11180, 11911, 11100, 11270, 11100], ["20241220", 11000, 27048, 11180, 11290, 10900], ["20241223", 11370, 90582, 10920, 11600, 10920], ["20241224", 11330, 20922, 11370, 11390, 11010], ["20241226", 11330, 22142, 11250, 11390, 11060], ["20241227", 11190, 33439, 11180, 11350, 11000], ["20241230", 11220, 22854, 11100, 11300, 11020], ["20250102", 11220, 31507, 11190, 11220, 10920], ["20250103", 11240, 29202, 11160, 11290, 11010], ["20250106", 11220, 45790, 11160, 11230, 11050], ["20250107", 10970, 44669, 11190, 11280, 10870], ["20250108", 11050, 30648, 10970, 11100, 10850], ["20250109", 10550, 105624, 10920, 11100, 10500], ["20250110", 10620, 36548, 10580, 10770, 10560], ["20250113", 10590, 29815, 10630, 10810, 10560], ["20250114", 10660, 15954, 10630, 10740, 10570], ["20250115", 11160, 116754, 10740, 11280, 10660], ["20250116", 10890, 69024, 11060, 11130, 10850], ["20250117", 10960, 34646, 10850, 10980, 10830], ["20250120", 10970, 15569, 10960, 11040, 10830], ["20250121", 11130, 35989, 10880, 11160, 10880], ["20250122", 11280, 65888, 11030, 11380, 10960], ["20250123", 11320, 57024, 11280, 11500, 11100], ["20250124", 11250, 23737, 11230, 11300, 11140], ["20250131", 11070, 22900, 11250, 11250, 11040], ["20250203", 10980, 39011, 11070, 11070, 10830], ["20250204", 11060, 13061, 10920, 11080, 10920], ["20250205", 11220, 33086, 11080, 11250, 11050], ["20250206", 11200, 17154, 11220, 11300, 11100], ["20250207", 11200, 11818, 11220, 11250, 11040], ["20250210", 11240, 21096, 11220, 11260, 11080], ["20250211", 11500, 44395, 11240, 11500, 11130], ["20250212", 11520, 34746, 11470, 11590, 11350], ["20250213", 11690, 51154, 11450, 11700, 11450], ["20250214", 11770, 54148, 11690, 11850, 11600], ["20250217", 12090, 92379, 11760, 12150, 11700], ["20250218", 12090, 27735, 12010, 12150, 12010], ["20250219", 12030, 45010, 12010, 12160, 11850], ["20250220", 11860, 27731, 12030, 12030, 11840], ["20250221", 11950, 25341, 11890, 11980, 11830], ["20250224", 11930, 25007, 11890, 11980, 11770], ["20250225", 11970, 26527, 11930, 12000, 11830], ["20250226", 11890, 19000, 12020, 12020, 11830], ["20250227", 11920, 24215, 12000, 12000, 11780], ["20250228", 11780, 37052, 11900, 11900, 11670], ["20250304", 11690, 18719, 11720, 11760, 11530], ["20250305", 11880, 23602, 11680, 11890, 11680], ["20250306", 11860, 25334, 11880, 11960, 11740], ["20250307", 11870, 12816, 11820, 11880, 11660], ["20250310", 11840, 24775, 11810, 11850, 11690], ["20250311", 11780, 17832, 11700, 11810, 11580], ["20250312", 11810, 15886, 11620, 11830, 11620], ["20250313", 11750, 17800, 11790, 11870, 11650], ["20250314", 11760, 20620, 11750, 11810, 11650], ["20250317", 11800, 17623, 11760, 11800, 11670], ["20250318", 11740, 21322, 11800, 11800, 11650], ["20250319", 11780, 16979, 11730, 11800, 11690], ["20250320", 11790, 26798, 11780, 11840, 11660], ["20250321", 11750, 15117, 11760, 11840, 11670], ["20250324", 11730, 12024, 11740, 11780, 11650], ["20250325", 11630, 31576, 11660, 11800, 11510], ["20250326", 11690, 32022, 11660, 11850, 11550], ["20250327", 11730, 61115, 11660, 11920, 11430], ["20250328", 11620, 27558, 11520, 11630, 11460], ["20250331", 11390, 30518, 11500, 11610, 11200], ["20250401", 11500, 17429, 11290, 11540, 11290], ["20250402", 11490, 7517, 11550, 11550, 11410], ["20250403", 11480, 7658, 11250, 11500, 11250], ["20250404", 11580, 18591, 11400, 11620, 11360], ["20250407", 11280, 29263, 11500, 11500, 11110], ["20250408", 11350, 20537, 11300, 11400, 11180], ["20250409", 11370, 24764, 11260, 11390, 11050], ["20250410", 11660, 29694, 11400, 11700, 11350], ["20250411", 11690, 39433, 11470, 11730, 11370], ["20250414", 11790, 34120, 11600, 11800, 11600], ["20250415", 11830, 32521, 11730, 11850, 11710], ["20250416", 11860, 22979, 11830, 11870, 11680], ["20250417", 11820, 26950, 11780, 11860, 11720], ["20250418", 11820, 26243, 11820, 11850, 11640], ["20250421", 11710, 27094, 11790, 11800, 11680], ["20250422", 11700, 6816, 11600, 11780, 11600], ["20250423", 11750, 20217, 11740, 11800, 11710], ["20250424", 11790, 26472, 11750, 11870, 11730], ["20250425", 11810, 18403, 11800, 11890, 11800], ["20250428", 11840, 13505, 11890, 11890, 11780], ["20250429", 11810, 18497, 11790, 11860, 11740], ["20250430", 11760, 10692, 11820, 11830, 11740], ["20250502", 11800, 17105, 11770, 11830, 11760], ["20250507", 11820, 20916, 11810, 11850, 11750], ["20250508", 11850, 19318, 11750, 11870, 11750], ["20250509", 11780, 17052, 11870, 11870, 11750], ["20250512", 11790, 16135, 11780, 11810, 11760], ["20250513", 11860, 23976, 11790, 11920, 11780], ["20250514", 11930, 38327, 11860, 11930, 11850], ["20250515", 11870, 23464, 11930, 11930, 11820], ["20250516", 11580, 80223, 11740, 11800, 11520], ["20250519", 11220, 51830, 11570, 11580, 11200], ["20250520", 11530, 21048, 11220, 11540, 11220], ["20250521", 11600, 25555, 11550, 11700, 11490], ["20250522", 11510, 14519, 11650, 11650, 11470], ["20250523", 11470, 17972, 11510, 11550, 11410], ["20250526", 11550, 19563, 11460, 11590, 11390], ["20250527", 11490, 14081, 11550, 11590, 11470], ["20250528", 11590, 18769, 11580, 11600, 11480], ["20250529", 11690, 11765, 11520, 11700, 11520], ["20250530", 11640, 15779, 11690, 11690, 11600], ["20250602", 11560, 12657, 11650, 11650, 11500], ["20250604", 11610, 10999, 11530, 11650, 11530], ["20250605", 11740, 21149, 11610, 11770, 11590], ["20250609", 11710, 52093, 11740, 11940, 11690], ["20250610", 11670, 32391, 11710, 11750, 11640], ["20250611", 11610, 38611, 11670, 11690, 11580], ["20250612", 11670, 25006, 11640, 11720, 11560], ["20250613", 11390, 74716, 11670, 11670, 11330], ["20250616", 11300, 50949, 11380, 11390, 11150], ["20250617", 11190, 42220, 11290, 11300, 11130], ["20250618", 11150, 24560, 11190, 11200, 11080], ["20250619", 11140, 41745, 11180, 11280, 11060], ["20250620", 11160, 34192, 11130, 11250, 11050], ["20250623", 11260, 39160, 11170, 11360, 11150], ["20250624", 11320, 43799, 11260, 11400, 11260], ["20250625", 11200, 23306, 11310, 11360, 11180], ["20250626", 10930, 59340, 11200, 11250, 10880], ["20250627", 10760, 49266, 11090, 11090, 10630], ["20250630", 11150, 51539, 10770, 11170, 10770], ["20250701", 11340, 54250, 11170, 11370, 11170], ["20250702", 11910, 416113, 11370, 11940, 11280], ["20250703", 11750, 110253, 11910, 11950, 11620], ["20250704", 11530, 63480, 11720, 11820, 11500], ["20250707", 11770, 85843, 11700, 11840, 11600], ["20250708", 11860, 101142, 11680, 11950, 11630], ["20250709", 11590, 89044, 11910, 11910, 11580], ["20250710", 11390, 63158, 11570, 11590, 11390], ["20250711", 11180, 74879, 11410, 11450, 11160], ["20250714", 11150, 73821, 11180, 11190, 10930], ["20250715", 11020, 36486, 11150, 11150, 10950], ["20250716", 10860, 74007, 11020, 11020, 10740], ["20250717", 10900, 39715, 10860, 10930, 10750], ["20250718", 11050, 156665, 10920, 11430, 10840], ["20250721", 11050, 30420, 11100, 11160, 11010], ["20250722", 10910, 39097, 11100, 11110, 10820], ["20250723", 10800, 33267, 10920, 10970, 10720], ["20250724", 10790, 29357, 10950, 10950, 10700], ["20250725", 10780, 16424, 10790, 10800, 10690], ["20250728", 10650, 31421, 10780, 10850, 10640], ["20250729", 10600, 23734, 10650, 10660, 10490], ["20250730", 10500, 32511, 10600, 10600, 10460], ["20250731", 10470, 35848, 10490, 10580, 10450], ["20250801", 10010, 46138, 10460, 10470, 10010], ["20250804", 10140, 25023, 10000, 10200, 9910], ["20250805", 10190, 12125, 10140, 10300, 10140], ["20250806", 10190, 10584, 10200, 10270, 10180], ["20250807", 10140, 16791, 10300, 10300, 10070], ["20250808", 10070, 29829, 10120, 10150, 10010], ["20250811", 10060, 28449, 10150, 10150, 9960], ["20250812", 9910, 28938, 10060, 10060, 9910], ["20250813", 10020, 25039, 9920, 10050, 9920], ["20250814", 10010, 15835, 10030, 10110, 9990], ["20250818", 9760, 38025, 9940, 10010, 9750], ["20250819", 9690, 30892, 9790, 9790, 9570], ["20250820", 9650, 19898, 9680, 9680, 9530], ["20250821", 9670, 14414, 9700, 9720, 9610], ["20250822", 9780, 10197, 9670, 9810, 9640], ["20250825", 9750, 11827, 9800, 9820, 9740], ["20250826", 9700, 5235, 9750, 9810, 9660], ["20250827", 9840, 19409, 9890, 9940, 9750], ["20250828", 9770, 6720, 9820, 9840, 9760], ["20250829", 9660, 13520, 9770, 9780, 9640], ["20250901", 9480, 23015, 9690, 9690, 9450], ["20250902", 9400, 18335, 9480, 9480, 9370], ["20250903", 9190, 53470, 9400, 9410, 9160], ["20250904", 9190, 25148, 9190, 9270, 9170], ["20250905", 9180, 27334, 9230, 9230, 9140], ["20250908", 9300, 35157, 9130, 9590, 9130], ["20250909", 9560, 33804, 9440, 9680, 9310], ["20250910", 9430, 22695, 9570, 9590, 9430], ["20250911", 9610, 20995, 9500, 9640, 9420], ["20250912", 9600, 19078, 9540, 9660, 9520], ["20250915", 9540, 13613, 9600, 9610, 9450], ["20250916", 9480, 15629, 9540, 9540, 9450], ["20250917", 9330, 20446, 9450, 9480, 9310], ["20250918", 9350, 21224, 9340, 9460, 9260], ["20250919", 9240, 33576, 9360, 9450, 9160], ["20250922", 9250, 21313, 9200, 9260, 9120], ["20250923", 9520, 58937, 9320, 9810, 9210], ["20250924", 9510, 13618, 9550, 9600, 9430], ["20250925", 9450, 6022, 9710, 9710, 9430], ["20250926", 9290, 20943, 9340, 9490, 9190], ["20250929", 9180, 11100, 9290, 9290, 9180], ["20250930", 9130, 14854, 9180, 9180, 9090], ["20251001", 9090, 44898, 9150, 9290, 9080], ["20251002", 9090, 30527, 9140, 9190, 9000], ["20251010", 8700, 79294, 9100, 9100, 8660], ["20251013", 8650, 24169, 8560, 8690, 8310], ["20251014", 8690, 13103, 8670, 8770, 8560], ["20251015", 8850, 17205, 8610, 8930, 8610], ["20251016", 8890, 13927, 8770, 9060, 8770], ["20251017", 8960, 15753, 8890, 9050, 8860], ["20251020", 8950, 11734, 8980, 8990, 8800], ["20251021", 9040, 30753, 8950, 9110, 8950], ["20251022", 9110, 31897, 9110, 9140, 8980], ["20251023", 9020, 22810, 9140, 9140, 9020], ["20251024", 8990, 23944, 9020, 9060, 8880], ["20251027", 8850, 29400, 8990, 9020, 8830], ["20251028", 8700, 31826, 8850, 8860, 8660], ["20251029", 8560, 23266, 8710, 8750, 8510], ["20251030", 8520, 26828, 8560, 8740, 8470], ["20251031", 8450, 9998, 8460, 8600, 8370], ["20251103", 8380, 28333, 8450, 8530, 8310], ["20251104", 8350, 18616, 8320, 8540, 8320], ["20251105", 8250, 36953, 8270, 8330, 8070], ["20251106", 8410, 21067, 8300, 8470, 8220], ["20251107", 8270, 39627, 8300, 8400, 8220], ["20251110", 8360, 9702, 8270, 8450, 8270], ["20251111", 8420, 11255, 8360, 8480, 8350], ["20251112", 8530, 25448, 8340, 8540, 8340], ["20251113", 8460, 26480, 8530, 8530, 8450], ["20251114", 8300, 18827, 8480, 8490, 8180], ["20251117", 8230, 6653, 8280, 8280, 8190], ["20251118", 8170, 13825, 8180, 8210, 8070], ["20251119", 8000, 23696, 8170, 8170, 7960], ["20251120", 7970, 30996, 7940, 8120, 7940], ["20251121", 7770, 38399, 8060, 8070, 7750], ["20251124", 7750, 6803, 7800, 7850, 7750], ["20251125", 7780, 15901, 7750, 7800, 7740], ["20251126", 7940, 15648, 7880, 7940, 7800], ["20251127", 7940, 9535, 7940, 7970, 7910], ["20251128", 8080, 10730, 7900, 8080, 7900], ["20251201", 8190, 65191, 8080, 8700, 8080], ["20251202", 8110, 289885, 8170, 8210, 7940], ["20251203", 8260, 8116, 8120, 8260, 8120], ["20251204", 8200, 10119, 8260, 8270, 8140], ["20251205", 8250, 10206, 8260, 8260, 8100], ["20251208", 8230, 7398, 8250, 8300, 8180], ["20251209", 8280, 4727, 8290, 8300, 8190], ["20251210", 8250, 5045, 8290, 8330, 8230], ["20251211", 8370, 11512, 8240, 8380, 8240], ["20251212", 8420, 9520, 8400, 8440, 8340], ["20251215", 8590, 13645, 8420, 8590, 8370], ["20251216", 8560, 15016, 8530, 8580, 8410], ["20251217", 8580, 15792, 8530, 8580, 8450], ["20251218", 8490, 10389, 8570, 8570, 8430], ["20251219", 8470, 6322, 8490, 8510, 8400], ["20251222", 8410, 17618, 8470, 8490, 8410], ["20251223", 8210, 21066, 8430, 8430, 8200], ["20251224", 8220, 19763, 8170, 8330, 8170], ["20251226", 8350, 29395, 8220, 8390, 8220], ["20251229", 8210, 25506, 8350, 8350, 8140], ["20251230", 8140, 32239, 8210, 8210, 7940], ["20260102", 8000, 31803, 8140, 8170, 7960], ["20260105", 7930, 20995, 8000, 8040, 7880], ["20260106", 7880, 10138, 8000, 8000, 7870], ["20260107", 7730, 55825, 7960, 7960, 7670], ["20260108", 7660, 17720, 7790, 7790, 7620], ["20260109", 7760, 6238, 7640, 7790, 7640], ["20260112", 7700, 14426, 7760, 7790, 7660], ["20260113", 7710, 11427, 7660, 7790, 7660], ["20260114", 7660, 19924, 7710, 7790, 7590], ["20260115", 7580, 22636, 7680, 7680, 7550], ["20260116", 7400, 34466, 7580, 7640, 7380], ["20260119", 7360, 39396, 7380, 7430, 7250], ["20260120", 7410, 28047, 7350, 7490, 7280], ["20260121", 7270, 53460, 7390, 7390, 7180], ["20260122", 7390, 27867, 7220, 7440, 7220], ["20260123", 7550, 38362, 7390, 7550, 7370], ["20260126", 7620, 21025, 7550, 7650, 7510], ["20260127", 7640, 23682, 7620, 7650, 7560], ["20260128", 7500, 56814, 7640, 7640, 7500], ["20260129", 7410, 49989, 7560, 7570, 7360], ["20260130", 7310, 44250, 7410, 7430, 7300], ["20260202", 7070, 70268, 7410, 7410, 7070], ["20260203", 7180, 32480, 7120, 7190, 7010], ["20260204", 7390, 32984, 7180, 7390, 7170], ["20260205", 7560, 28799, 7390, 7560, 7290], ["20260206", 7460, 29905, 7560, 7570, 7280], ["20260209", 7700, 50939, 7570, 7740, 7520], ["20260210", 7890, 28018, 7700, 7910, 7700], ["20260211", 7940, 66659, 7910, 8110, 7810], ["20260212", 7990, 24146, 7980, 8010, 7900], ["20260213", 7990, 24369, 7990, 8010, 7880], ["20260219", 7990, 28676, 7990, 8090, 7890], ["20260220", 8100, 45157, 7990, 8150, 7990], ["20260223", 8100, 47676, 8180, 8200, 8040], ["20260224", 8050, 24237, 8180, 8180, 8050], ["20260225", 8050, 25025, 8110, 8110, 8010], ["20260226", 8000, 41408, 8050, 8050, 7900], ["20260227", 7810, 31195, 7990, 7990, 7750], ["20260303", 7600, 44199, 7740, 7810, 7600], ["20260304", 7000, 82360, 7510, 7560, 6970], ["20260305", 8200, 421868, 7140, 8250, 7140], ["20260306", 8950, 5241132, 8370, 10450, 8140], ["20260309", 9000, 4190849, 9540, 10820, 8880], ["20260310", 8540, 790574, 7930, 9430, 7930], ["20260311", 8660, 923996, 8620, 9340, 8380], ["20260312", 8550, 400942, 8900, 9190, 8540], ["20260313", 8790, 671132, 9100, 9550, 8690], ["20260316", 9000, 2116518, 8970, 9960, 8570], ["20260317", 8650, 286645, 8820, 8930, 8510], ["20260318", 8470, 173974, 8560, 8630, 8380], ["20260319", 8660, 426152, 8700, 9130, 8470], ["20260320", 8600, 291518, 8850, 9070, 8530], ["20260323", 9100, 4297289, 8990, 10450, 8850], ["20260324", 8910, 637337, 8600, 9150, 8510], ["20260325", 8880, 427843, 9050, 9230, 8740], ["20260326", 9220, 1505842, 8950, 9930, 8850], ["20260327", 9180, 1150102, 9450, 10160, 8880], ["20260330", 10680, 8536782, 9950, 11640, 9400], ["20260331", 9890, 1508348, 10640, 10740, 9390], ["20260401", 9190, 598638, 9550, 9550, 9010], ["20260402", 9480, 2851787, 9210, 10680, 9010], ["20260403", 9360, 653687, 9250, 9720, 9220], ["20260406", 9220, 1069534, 9450, 10000, 9130], ["20260407", 8750, 556781, 9000, 9370, 8700], ["20260408", 8270, 423468, 8490, 8580, 7720], ["20260409", 8390, 256428, 8260, 8600, 8260], ["20260410", 8560, 136755, 8480, 8560, 8290], ["20260413", 8770, 205099, 8830, 8840, 8530], ["20260414", 8790, 132761, 8740, 8830, 8600], ["20260415", 8600, 186386, 8790, 8790, 8520], ["20260416", 8780, 136547, 8600, 8830, 8600], ["20260417", 8780, 93615, 8790, 8900, 8680], ["20260420", 8800, 88151, 8790, 8860, 8750], ["20260421", 8710, 85988, 8810, 8830, 8680], ["20260422", 8770, 166589, 8800, 8930, 8660], ["20260423", 8680, 70163, 8810, 8820, 8640], ["20260424", 8760, 64659, 8700, 8840, 8680], ["20260427", 8930, 273827, 8790, 9290, 8780], ["20260428", 8910, 85333, 8940, 8940, 8790], ["20260429", 8840, 53948, 8920, 8920, 8800], ["20260430", 8990, 165062, 8870, 9080, 8790], ["20260504", 8810, 116213, 8990, 9160, 8800], ["20260506", 8690, 115098, 8760, 8800, 8470], ["20260507", 8390, 66886, 8650, 8680, 8390], ["20260508", 8440, 40199, 8400, 8520, 8340], ["20260511", 8100, 120892, 8450, 8650, 8070], ["20260512", 7890, 106024, 8080, 8150, 7860], ["20260513", 8040, 115602, 7900, 8300, 7900], ["20260514", 8130, 46115, 8040, 8200, 8000], ["20260515", 7860, 104933, 8130, 8370, 7840], ["20260518", 7870, 99316, 7730, 8160, 7660], ["20260519", 7870, 56491, 7790, 7940, 7720], ["20260520", 7720, 69587, 7840, 7900, 7630], ["20260521", 7730, 61470, 7710, 7880, 7710], ["20260522", 7890, 26744, 7730, 7950, 7680], ["20260526", 7750, 45373, 7930, 7980, 7740], ["20260527", 7380, 124511, 7750, 7750, 7350], ["20260528", 7270, 55972, 7400, 7400, 7180], ["20260529", 7250, 51859, 7280, 7330, 7010], ["20260601", 7080, 59145, 7250, 7280, 7020], ["20260602", 6830, 50529, 7000, 7080, 6750], ["20260604", 7000, 35304, 6760, 7100, 6760], ["20260605", 6820, 39403, 6870, 7140, 6730], ["20260608", 6400, 74462, 6300, 6620, 6300], ["20260609", 6430, 88294, 6360, 6660, 6360], ["20260610", 6380, 80491, 6430, 6600, 6290], ["20260611", 6380, 41099, 6410, 6470, 6300], ["20260612", 6460, 55445, 6400, 6580, 6350], ["20260615", 6460, 37343, 6600, 6650, 6430], ["20260616", 6560, 44583, 6480, 6600, 6430], ["20260617", 6520, 30002, 6560, 6610, 6490], ["20260618", 6230, 57060, 6540, 6540, 6230], ["20260619", 5990, 65422, 6230, 6290, 5880], ["20260622", 5990, 75882, 5850, 6070, 5770], ["20260623", 5500, 49335, 5920, 6020, 5500], ["20260624", 5460, 74900, 5500, 5630, 5400], ["20260625", 5240, 80345, 5420, 5570, 5210], ["20260626", 5100, 48872, 5250, 5320, 4980], ["20260629", 5490, 73518, 5040, 5510, 5040], ["20260630", 5440, 103369, 5720, 5850, 5410], ["20260701", 5490, 30941, 5440, 5630, 5350], ["20260702", 5360, 38085, 5450, 5600, 5250], ["20260703", 5570, 63136, 5430, 5570, 5310], ["20260706", 5660, 56455, 5590, 5780, 5490], ["20260707", 5620, 23118, 5600, 5740, 5520], ["20260708", 5460, 30678, 5560, 5720, 5430], ["20260709", 5590, 31255, 5390, 5670, 5390], ["20260710", 5790, 25494, 5580, 5850, 5470], ["20260713", 6270, 1162413, 6340, 6970, 6000], ["20260714", 5720, 215331, 6320, 6320, 5700], ["20260715", 5890, 131620, 5770, 5980, 5750], ["20260716", 5840, 76898, 5880, 6010, 5770], ["20260720", 5630, 82184, 5650, 5780, 5570], ["20260721", 5400, 62453, 5540, 5630, 5350], ["20260722", 5400, 63809, 5390, 5490, 5370], ["20260723", 5610, 52059, 5420, 5610, 5350], ["20260724", 5560, 64178, 5610, 5740, 5450], ["20260727", 5800, 117651, 5600, 5880, 5590], ["20260728", 5300, 74066, 5760, 5760, 5300], ["20260729", 5110, 78469, 5300, 5560, 5010], ["20260730", 5110, 45978, 5000, 5360, 5000], ["20260731", 5400, 48108, 5220, 5460, 5180], ["20260803", 5790, 110489, 5400, 5790, 5400], ["20260804", 5780, 100677, 5730, 5820, 5660], ["20260805", 5770, 38905, 5780, 5900, 5740], ["20260806", 5740, 39740, 5770, 5820, 5690], ["20260807", 5730, 38159, 5740, 5800, 5630], ["20260810", 5740, 49987, 5730, 5850, 5590], ["20260811", 5750, 32084, 5730, 5790, 5670], ["20260812", 5620, 30173, 5750, 5750, 5610], ["20260813", 5420, 48736, 5630, 5680, 5410], ["20260814", 5530, 27162, 5450, 5540, 5380], ["20260818", 5410, 23767, 5570, 5580, 5370], ["20260819", 5160, 56249, 5360, 5400, 5160], ["20260820", 5160, 22861, 5220, 5260, 5160], ["20260821", 5080, 37377, 5140, 5140, 5020], ["20260824", 5150, 71007, 5080, 5570, 5020], ["20260825", 5150, 36301, 5110, 5160, 5030], ["20260826", 5150, 21227, 5190, 5240, 5100], ["20260827", 5200, 6563, 5150, 5220, 5150], ["20260828", 5250, 12720, 5200, 5250, 5150], ["20260831", 5210, 24615, 5250, 5250, 5120], ["20260901", 5240, 7694, 5210, 5290, 5170], ["20260902", 5150, 17199, 5240, 5250, 5110], ["20260903", 5090, 25330, 5150, 5220, 5060], ["20260904", 5100, 10933, 5070, 5160, 5070], ["20260907", 5150, 29696, 5100, 5180, 5100], ["20260908", 5150, 26470, 5110, 5200, 5110], ["20260909", 5080, 13290, 5150, 5160, 5080], ["20260910", 5110, 12566, 5080, 5130, 5030], ["20260911", 5060, 14200, 5110, 5140, 5050], ["20260914", 4960, 30456, 5060, 5060, 4940], ["20260915", 4950, 11023, 4980, 4980, 4905], ["20260916", 4965, 5891, 4945, 4975, 4905], ["20260917", 4940, 7709, 4965, 4985, 4930], ["20260918", 4945, 8968, 4990, 4990, 4910], ["20260921", 5050, 102909, 4920, 5160, 4905], ["20260922", 4995, 23539, 5100, 5100, 4980], ["20260923", 4940, 17001, 5080, 5080, 4915], ["20260928", 4935, 11194, 4940, 4975, 4900], ["20260929", 4820, 42577, 4940, 4970, 4805], ["20260930", 4805, 8771, 4805, 4865, 4795], ["20261001", 4845, 15304, 4800, 4880, 4795], ["20261002", 4855, 11125, 4880, 4880, 4820], ["20261006", 4850, 20003, 4810, 4880, 4810], ["20261007", 4850, 15055, 4865, 4895, 4830], ["20261008", 4850, 27370, 4865, 4900, 4805], ["20261012", 4825, 23665, 4860, 4960, 4785], ["20261013", 4650, 51832, 4730, 4785, 4570], ["20261014", 4780, 59724, 4630, 4835, 4630], ["20261015", 4645, 48593, 4775, 4775, 4580]], "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/006890.json", "page_url": "https://aikstockdata.com/s/006890", "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"}