{"schema_version": "1.0", "@type": "Dataset", "code": "007810", "name_ko": "코리아써키트", "name": "코리아써키트(007810) 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", 12000, 378657, 12100, 12250, 11850], ["20200103", 12000, 432543, 12150, 12500, 12000], ["20200106", 11800, 331826, 12000, 12200, 11600], ["20200107", 11300, 332198, 11850, 12150, 11150], ["20200108", 10950, 366584, 11350, 11450, 10650], ["20200109", 11550, 427533, 11300, 11700, 11250], ["20200110", 11700, 309804, 11550, 11750, 11200], ["20200113", 11750, 311512, 11700, 11800, 11250], ["20200114", 11400, 289004, 11850, 12000, 11400], ["20200115", 11250, 164377, 11300, 11550, 11200], ["20200116", 11150, 250053, 11300, 11350, 11050], ["20200117", 11450, 939148, 11300, 12200, 11250], ["20200120", 11100, 243718, 11500, 11500, 11050], ["20200121", 11000, 159260, 11200, 11250, 10850], ["20200122", 11900, 751735, 11050, 12000, 11000], ["20200123", 11600, 244848, 11850, 11850, 11500], ["20200128", 10850, 427524, 11050, 11200, 10500], ["20200129", 11000, 265880, 11100, 11100, 10750], ["20200130", 10500, 318486, 10950, 11050, 10200], ["20200131", 9930, 467717, 10500, 10700, 9900], ["20200203", 10300, 453451, 9550, 10300, 9320], ["20200204", 10800, 279277, 10400, 10850, 10250], ["20200205", 10500, 254629, 10900, 11000, 10400], ["20200206", 12000, 2359004, 10550, 12200, 10550], ["20200207", 12300, 1011002, 11900, 12500, 11700], ["20200210", 12850, 1594307, 12350, 13400, 12200], ["20200211", 12900, 566529, 12950, 13150, 12600], ["20200212", 12800, 666493, 12850, 13200, 12600], ["20200213", 13050, 502667, 12900, 13200, 12750], ["20200214", 12950, 362536, 12950, 13050, 12650], ["20200217", 13100, 331472, 13250, 13250, 12900], ["20200218", 12400, 471505, 13100, 13200, 12350], ["20200219", 12750, 384133, 12450, 12950, 12300], ["20200220", 12850, 407425, 13050, 13100, 12600], ["20200221", 12500, 203726, 12500, 12850, 12450], ["20200224", 11750, 482700, 12000, 12200, 11600], ["20200225", 12300, 406109, 11750, 12450, 11600], ["20200226", 12650, 568101, 11900, 12950, 11900], ["20200227", 11650, 716401, 12900, 13000, 11500], ["20200228", 10900, 541393, 11200, 11800, 10750], ["20200302", 11250, 379068, 10950, 11400, 10650], ["20200303", 11000, 382479, 11700, 11800, 10950], ["20200304", 11350, 365341, 10850, 11400, 10850], ["20200305", 11150, 366598, 11500, 11550, 11050], ["20200306", 10750, 383448, 10950, 11000, 10500], ["20200309", 9990, 321915, 10450, 10550, 9990], ["20200310", 10400, 303079, 9800, 10400, 9760], ["20200311", 9570, 432052, 10450, 10500, 9460], ["20200312", 8730, 601571, 9530, 9650, 8660], ["20200313", 8350, 657859, 7890, 8610, 7290], ["20200316", 7510, 413916, 8400, 8640, 7510], ["20200317", 7370, 363606, 6800, 7620, 6800], ["20200318", 6360, 384234, 7390, 7480, 6360], ["20200319", 5210, 623242, 6500, 6700, 5020], ["20200320", 6230, 516274, 5380, 6230, 5370], ["20200323", 5720, 290753, 5770, 6030, 5520], ["20200324", 6280, 438377, 5960, 6400, 5820], ["20200325", 7090, 701553, 6560, 7140, 6540], ["20200326", 7090, 435547, 7340, 7680, 7030], ["20200327", 7110, 370902, 7500, 7580, 6800], ["20200330", 6990, 350099, 6800, 7050, 6660], ["20200331", 7010, 390808, 7150, 7410, 6790], ["20200401", 6810, 434302, 7010, 7350, 6800], ["20200402", 6990, 433468, 6830, 7080, 6700], ["20200403", 7020, 270074, 7010, 7320, 6940], ["20200406", 7490, 445557, 7110, 7520, 7030], ["20200407", 7800, 545734, 7750, 8030, 7560], ["20200408", 8150, 561604, 7850, 8370, 7680], ["20200409", 8100, 271508, 8370, 8380, 8020], ["20200410", 7720, 495466, 8120, 8130, 7520], ["20200413", 7270, 285639, 7720, 7720, 7260], ["20200414", 7320, 275319, 7360, 7570, 7190], ["20200416", 7630, 246586, 7310, 7640, 7160], ["20200417", 8160, 627643, 7820, 8250, 7820], ["20200420", 8070, 440918, 8210, 8290, 7970], ["20200421", 8040, 680557, 8010, 8170, 7500], ["20200422", 8020, 252878, 7980, 8050, 7700], ["20200423", 8200, 610792, 8250, 8250, 7950], ["20200424", 7790, 541833, 8100, 8130, 7720], ["20200427", 7890, 208277, 7850, 7920, 7790], ["20200428", 7980, 240518, 7900, 8060, 7770], ["20200429", 7900, 291085, 7970, 8070, 7870], ["20200504", 7690, 171823, 7720, 7870, 7660], ["20200506", 7790, 196647, 7800, 7840, 7700], ["20200507", 8460, 1624012, 7810, 8560, 7780], ["20200508", 8540, 728771, 8640, 8740, 8460], ["20200511", 8650, 400286, 8620, 8750, 8420], ["20200512", 8590, 391898, 8660, 8690, 8240], ["20200513", 8630, 275239, 8400, 8630, 8360], ["20200514", 8500, 478937, 8470, 8650, 8400], ["20200515", 8430, 221236, 8630, 8630, 8390], ["20200518", 8700, 549046, 8480, 8730, 8280], ["20200519", 9410, 2017230, 8980, 9600, 8870], ["20200520", 9800, 1048818, 9470, 9950, 9320], ["20200521", 9910, 784490, 9950, 10250, 9910], ["20200522", 9260, 908312, 10000, 10100, 9130], ["20200525", 9270, 504676, 9320, 9330, 8910], ["20200526", 9740, 616338, 9250, 9850, 9140], ["20200527", 9420, 391708, 9750, 9790, 9350], ["20200528", 9090, 320405, 9510, 9540, 8930], ["20200529", 9020, 145447, 9000, 9090, 8890], ["20200601", 9430, 266014, 9240, 9460, 9150], ["20200602", 9350, 183224, 9440, 9580, 9320], ["20200603", 9350, 223400, 9430, 9520, 9310], ["20200604", 9990, 2099803, 9450, 10450, 9440], ["20200605", 9890, 521747, 10000, 10000, 9700], ["20200608", 10200, 830112, 10000, 10500, 9930], ["20200609", 10400, 565307, 10500, 10600, 10100], ["20200610", 10850, 987740, 10550, 11000, 10400], ["20200611", 10450, 617513, 10650, 10850, 10250], ["20200612", 10100, 555753, 9800, 10200, 9740], ["20200615", 9110, 532361, 10050, 10050, 9110], ["20200616", 9980, 508463, 9400, 10200, 9350], ["20200617", 9940, 334471, 9890, 10200, 9680], ["20200618", 10250, 373294, 10050, 10350, 9950], ["20200619", 10900, 1369368, 10450, 11150, 10350], ["20200622", 10950, 1002249, 11050, 11400, 10900], ["20200623", 10800, 557961, 11150, 11350, 10550], ["20200624", 12600, 3806132, 11150, 13250, 10950], ["20200625", 13550, 3053787, 12450, 13700, 12400], ["20200626", 13700, 1479887, 14350, 14650, 13350], ["20200629", 13400, 1018806, 13450, 13550, 12800], ["20200630", 12900, 1164978, 13450, 13600, 12150], ["20200701", 12350, 464299, 12900, 13000, 12300], ["20200702", 12700, 306725, 12400, 12850, 12250], ["20200703", 12150, 579127, 12850, 12850, 11850], ["20200706", 12200, 278425, 12250, 12350, 12000], ["20200707", 11900, 385056, 12350, 12350, 11750], ["20200708", 12650, 991935, 12200, 13000, 12150], ["20200709", 13500, 957667, 12800, 13600, 12600], ["20200710", 13300, 586762, 13400, 13600, 12900], ["20200713", 13200, 258137, 13500, 13550, 13100], ["20200714", 12950, 261777, 13000, 13550, 12750], ["20200715", 14400, 2384013, 13600, 14950, 13400], ["20200716", 14200, 845281, 14300, 14650, 13700], ["20200717", 15000, 2160964, 14200, 16000, 14200], ["20200720", 14600, 514183, 15150, 15200, 14600], ["20200721", 15650, 1054593, 14850, 16250, 14500], ["20200722", 15650, 425493, 15600, 15900, 15050], ["20200723", 16450, 735301, 15700, 16650, 15150], ["20200724", 16700, 706415, 16800, 17150, 16050], ["20200727", 16200, 1916281, 16450, 18250, 14600], ["20200728", 15400, 967529, 16450, 16450, 15200], ["20200729", 15200, 606297, 15450, 15800, 15050], ["20200730", 17050, 2731710, 16000, 17250, 15800], ["20200731", 16200, 832228, 16900, 16950, 16050], ["20200803", 16100, 487776, 16300, 16350, 15400], ["20200804", 15850, 306201, 16400, 16400, 15750], ["20200805", 15650, 348634, 15850, 16100, 15550], ["20200806", 15450, 269036, 15800, 15900, 15400], ["20200807", 15050, 547550, 15500, 15950, 14800], ["20200810", 14850, 343243, 15200, 15200, 14650], ["20200811", 14800, 438803, 14900, 15200, 14450], ["20200812", 14550, 338178, 14900, 15100, 14400], ["20200813", 14450, 277627, 14700, 14850, 14400], ["20200814", 13850, 941984, 14500, 14550, 13300], ["20200818", 12750, 781773, 13600, 14050, 12450], ["20200819", 13050, 476582, 13000, 13100, 12400], ["20200820", 12100, 596809, 13100, 13150, 11800], ["20200821", 12350, 485009, 12300, 12750, 11700], ["20200824", 12750, 457605, 12150, 12850, 11750], ["20200825", 13450, 613429, 12950, 13800, 12800], ["20200826", 12900, 418506, 13600, 13600, 12800], ["20200827", 12500, 385625, 13000, 13000, 12350], ["20200828", 12650, 350628, 12600, 13150, 12500], ["20200831", 12550, 252178, 12900, 13000, 12300], ["20200901", 12800, 229020, 12500, 12900, 12400], ["20200902", 13200, 378111, 13050, 13450, 12850], ["20200903", 14350, 1066482, 13450, 14350, 13300], ["20200904", 14400, 1093649, 13550, 14850, 13450], ["20200907", 14500, 448077, 14750, 14800, 13950], ["20200908", 14800, 929841, 14900, 15200, 14550], ["20200909", 14450, 463563, 14350, 15000, 14200], ["20200910", 15150, 793155, 14850, 15250, 14750], ["20200911", 14850, 297249, 15100, 15150, 14550], ["20200914", 14450, 390724, 15000, 15250, 14400], ["20200915", 14300, 270534, 14600, 14650, 14050], ["20200916", 13850, 326345, 14350, 14400, 13750], ["20200917", 13350, 462654, 13950, 14100, 13000], ["20200918", 14100, 412469, 13600, 14200, 13550], ["20200921", 14500, 607441, 14150, 14800, 13800], ["20200922", 13850, 339439, 14200, 14200, 13700], ["20200923", 13650, 198316, 14200, 14250, 13300], ["20200924", 12750, 376199, 13250, 13450, 12700], ["20200925", 12750, 159087, 12850, 13150, 12550], ["20200928", 13750, 298309, 12850, 13850, 12800], ["20200929", 13800, 169774, 14000, 14100, 13500], ["20201005", 14600, 421414, 13800, 14700, 13550], ["20201006", 14650, 283376, 14700, 14850, 14450], ["20201007", 14550, 163282, 14450, 14650, 14400], ["20201008", 14350, 192316, 14750, 14800, 14300], ["20201012", 14200, 202389, 14300, 14600, 14000], ["20201013", 13850, 283748, 14350, 14350, 13650], ["20201014", 13600, 152054, 13900, 14050, 13550], ["20201015", 13850, 248683, 13450, 13900, 13150], ["20201016", 13650, 167237, 14000, 14000, 13400], ["20201019", 13500, 184246, 13850, 14050, 13400], ["20201020", 13800, 168426, 13300, 13800, 13250], ["20201021", 13700, 175329, 13800, 13900, 13450], ["20201022", 13300, 115537, 13600, 13600, 13300], ["20201023", 13150, 97919, 13350, 13450, 13100], ["20201026", 12350, 185623, 13200, 13200, 12350], ["20201027", 12400, 171736, 12100, 12650, 11850], ["20201028", 12800, 74113, 12300, 12800, 12100], ["20201029", 12900, 95318, 12350, 12900, 12350], ["20201030", 12550, 85606, 12900, 13050, 12450], ["20201102", 12450, 82996, 12550, 12700, 12350], ["20201103", 12750, 114718, 12550, 12950, 12550], ["20201104", 12900, 86946, 13000, 13050, 12650], ["20201105", 13300, 108308, 13150, 13300, 13000], ["20201106", 12950, 161951, 13450, 13450, 12850], ["20201109", 12950, 219675, 13050, 13100, 12850], ["20201110", 13300, 445287, 13850, 13900, 13100], ["20201111", 13350, 154882, 13550, 13550, 13150], ["20201112", 13450, 188145, 13450, 13800, 13400], ["20201113", 13400, 82936, 13500, 13500, 13150], ["20201116", 13600, 136424, 13450, 13600, 13300], ["20201117", 13200, 229462, 13700, 13700, 13050], ["20201118", 13100, 92596, 13250, 13350, 13050], ["20201119", 13050, 145400, 13000, 13200, 12800], ["20201120", 13100, 87620, 13100, 13200, 13000], ["20201123", 13000, 136714, 13100, 13150, 12950], ["20201124", 13500, 266108, 13000, 13550, 13000], ["20201125", 13250, 235827, 13600, 13750, 13150], ["20201126", 13800, 505079, 13250, 14000, 13100], ["20201127", 14050, 324827, 13800, 14150, 13700], ["20201130", 14150, 462519, 14400, 14450, 14050], ["20201201", 14250, 573466, 14400, 14650, 14150], ["20201202", 14350, 324263, 14350, 14600, 14200], ["20201203", 14050, 255262, 14400, 14450, 13800], ["20201204", 13750, 288478, 14100, 14100, 13550], ["20201207", 14050, 304073, 13700, 14050, 13250], ["20201208", 13800, 178669, 13850, 14050, 13700], ["20201209", 14000, 293249, 13800, 14350, 13750], ["20201210", 13900, 184196, 14000, 14150, 13400], ["20201211", 13850, 219985, 13900, 14200, 13800], ["20201214", 13800, 535006, 14350, 14350, 13800], ["20201215", 13800, 192770, 13750, 13950, 13700], ["20201216", 13800, 796376, 14000, 14200, 13750], ["20201217", 14500, 2063184, 14100, 14900, 13850], ["20201218", 14400, 848926, 14700, 14750, 14200], ["20201221", 14300, 1216722, 14450, 14500, 14050], ["20201222", 13950, 447426, 14300, 14450, 13950], ["20201223", 14400, 414242, 14050, 14400, 13800], ["20201224", 14300, 251517, 14400, 14500, 14200], ["20201228", 14300, 501152, 14450, 14700, 14250], ["20201229", 14600, 293857, 14350, 14600, 14350], ["20201230", 14900, 681652, 14650, 15000, 14500], ["20210104", 15100, 678734, 14950, 15250, 14900], ["20210105", 14950, 933180, 15200, 15650, 14800], ["20210106", 14600, 565678, 15200, 15250, 14600], ["20210107", 14700, 431669, 14700, 15000, 14500], ["20210108", 14650, 364571, 14900, 14950, 14500], ["20210111", 14400, 608067, 14700, 14900, 14150], ["20210112", 14900, 1080464, 14250, 15300, 14100], ["20210113", 14850, 412433, 15150, 15200, 14750], ["20210114", 14650, 237874, 14850, 15000, 14600], ["20210115", 14350, 310761, 14800, 14850, 14350], ["20210118", 13950, 315624, 14000, 14300, 13800], ["20210119", 14150, 244291, 13950, 14250, 13800], ["20210120", 17150, 10221817, 14250, 18150, 14100], ["20210121", 17900, 4296539, 17100, 18050, 16600], ["20210122", 17000, 1284136, 17650, 17850, 16800], ["20210125", 17300, 979460, 16900, 17350, 16700], ["20210126", 16600, 848950, 17050, 17300, 16450], ["20210127", 15700, 1078675, 16600, 16800, 15600], ["20210128", 15200, 669524, 15350, 15550, 14950], ["20210129", 14450, 854105, 15400, 15450, 14350], ["20210201", 15000, 592072, 14650, 15300, 14500], ["20210202", 15500, 407567, 15350, 15650, 15000], ["20210203", 15600, 385192, 15650, 15950, 15400], ["20210204", 15850, 773420, 15550, 16000, 14900], ["20210205", 15350, 337574, 15750, 15850, 15150], ["20210208", 15150, 262701, 15600, 15650, 15150], ["20210209", 15250, 183284, 15250, 15400, 15000], ["20210210", 15000, 203304, 15250, 15250, 14850], ["20210215", 15450, 582695, 15150, 15900, 15000], ["20210216", 15900, 466259, 15600, 16000, 15500], ["20210217", 15650, 243228, 15950, 16050, 15500], ["20210218", 16000, 742325, 15750, 16500, 15650], ["20210219", 16300, 933568, 16100, 16500, 15550], ["20210222", 15750, 345718, 16450, 16500, 15750], ["20210223", 15500, 304509, 15300, 15750, 15150], ["20210224", 14650, 339439, 15550, 15750, 14650], ["20210225", 15000, 189976, 15000, 15100, 14750], ["20210226", 14550, 278902, 14350, 14700, 14250], ["20210302", 13600, 723270, 14500, 14550, 13550], ["20210303", 13200, 537146, 13650, 13700, 12900], ["20210304", 13200, 158680, 13000, 13250, 12900], ["20210305", 12950, 343216, 13050, 13050, 12450], ["20210308", 12500, 271739, 13000, 13100, 12250], ["20210309", 12450, 277966, 12350, 12550, 11900], ["20210310", 12100, 202817, 12700, 12800, 12100], ["20210311", 12150, 189824, 12100, 12300, 12050], ["20210312", 12650, 185621, 12400, 12650, 12350], ["20210315", 12950, 200840, 12650, 13200, 12400], ["20210316", 13100, 108161, 13100, 13200, 12950], ["20210317", 12950, 118870, 13100, 13150, 12850], ["20210318", 12850, 162495, 13000, 13200, 12800], ["20210319", 13000, 104872, 12700, 13050, 12600], ["20210322", 12900, 120710, 13300, 13300, 12850], ["20210323", 12500, 199309, 13050, 13050, 12400], ["20210324", 12750, 149828, 12400, 12750, 12200], ["20210325", 12600, 118961, 12600, 12750, 12500], ["20210326", 12450, 136734, 12600, 12600, 12350], ["20210329", 12250, 185789, 12450, 12500, 12200], ["20210330", 12450, 85638, 12300, 12500, 12250], ["20210331", 12350, 96462, 12500, 12550, 12200], ["20210401", 12550, 115343, 12400, 12550, 12300], ["20210402", 12700, 110887, 12700, 12750, 12600], ["20210405", 12800, 104957, 12800, 12800, 12500], ["20210406", 12800, 71731, 12850, 12900, 12650], ["20210407", 12650, 92005, 12800, 12850, 12600], ["20210408", 12600, 83956, 12650, 12700, 12550], ["20210409", 12550, 96862, 12600, 12700, 12500], ["20210412", 12650, 80281, 12550, 12700, 12500], ["20210413", 13050, 265654, 12650, 13100, 12600], ["20210414", 13500, 401833, 13450, 13700, 13300], ["20210415", 13350, 204428, 13500, 13500, 13200], ["20210416", 13200, 144135, 13400, 13400, 13050], ["20210419", 14200, 1038210, 13500, 14300, 13450], ["20210420", 14250, 302971, 14150, 14350, 14000], ["20210421", 13850, 307636, 14150, 14200, 13800], ["20210422", 13750, 180603, 13950, 14100, 13700], ["20210423", 13800, 222551, 13700, 13950, 13350], ["20210426", 13700, 153119, 13950, 13950, 13600], ["20210427", 13350, 183009, 13600, 13700, 13250], ["20210428", 12850, 204856, 13300, 13450, 12800], ["20210429", 13000, 133088, 12850, 13250, 12700], ["20210430", 12800, 93455, 12950, 13100, 12750], ["20210503", 12750, 77276, 12750, 13100, 12600], ["20210504", 12950, 111272, 12800, 13000, 12650], ["20210506", 13000, 64984, 12950, 13050, 12750], ["20210507", 13100, 81193, 13100, 13150, 13000], ["20210510", 13250, 120030, 13150, 13300, 13050], ["20210511", 13000, 106821, 13150, 13150, 12850], ["20210512", 12500, 175523, 13000, 13050, 12400], ["20210513", 12300, 88279, 12200, 12500, 12200], ["20210514", 12550, 54390, 12400, 12550, 12300], ["20210517", 12200, 117593, 12700, 12700, 12100], ["20210518", 12250, 56270, 12150, 12350, 12050], ["20210520", 12400, 116846, 12050, 12700, 12050], ["20210521", 12300, 43252, 12550, 12550, 12250], ["20210524", 12050, 90204, 12400, 12400, 12000], ["20210525", 12000, 49607, 12150, 12200, 11950], ["20210526", 12100, 48626, 12050, 12200, 11950], ["20210527", 12050, 96470, 12150, 12150, 11850], ["20210528", 12100, 88789, 12000, 12250, 12000], ["20210531", 12550, 138020, 12200, 12750, 12200], ["20210601", 12600, 69876, 12500, 12700, 12500], ["20210602", 12650, 66543, 12650, 12650, 12500], ["20210603", 12850, 103810, 12650, 12850, 12650], ["20210604", 12800, 73659, 12750, 12850, 12600], ["20210607", 12700, 95556, 12850, 13000, 12700], ["20210608", 12600, 51275, 12650, 12700, 12500], ["20210609", 12700, 72161, 12600, 12700, 12500], ["20210610", 12750, 46746, 12650, 12750, 12600], ["20210611", 12600, 90079, 12800, 12800, 12550], ["20210614", 12600, 60049, 12600, 12650, 12450], ["20210615", 12550, 49747, 12500, 12700, 12500], ["20210616", 12650, 66939, 12500, 12700, 12500], ["20210617", 13250, 300212, 12700, 13250, 12700], ["20210618", 13600, 550494, 13250, 13650, 13250], ["20210621", 13500, 261172, 13550, 13850, 13350], ["20210622", 13450, 103967, 13600, 13750, 13350], ["20210623", 13200, 168785, 13550, 13600, 13150], ["20210624", 13300, 94527, 13200, 13500, 13000], ["20210625", 13350, 141622, 13450, 13650, 13350], ["20210628", 13350, 86275, 13350, 13500, 13250], ["20210629", 13850, 363021, 13350, 13900, 13350], ["20210630", 13800, 235903, 13850, 14000, 13700], ["20210701", 13650, 141365, 13900, 13950, 13500], ["20210702", 13700, 82195, 13700, 13800, 13600], ["20210705", 13900, 181875, 13700, 14000, 13450], ["20210706", 13850, 152315, 14000, 14000, 13800], ["20210707", 13800, 117066, 13900, 13950, 13600], ["20210708", 13550, 140149, 13700, 13800, 13350], ["20210709", 13200, 176375, 13350, 13400, 13000], ["20210712", 13400, 57173, 13250, 13400, 13200], ["20210713", 13700, 168833, 13400, 13750, 13350], ["20210714", 13700, 124348, 13650, 13800, 13450], ["20210715", 14850, 3609445, 14100, 15050, 14050], ["20210716", 14950, 868118, 14850, 15000, 14350], ["20210719", 14700, 447752, 14700, 14900, 14450], ["20210720", 15200, 1178113, 14450, 15250, 14300], ["20210721", 14850, 415042, 15300, 15350, 14750], ["20210722", 15250, 406959, 15000, 15250, 14900], ["20210723", 15000, 245758, 15250, 15300, 14900], ["20210726", 14400, 364172, 15100, 15150, 14300], ["20210727", 14900, 436313, 14600, 15200, 14550], ["20210728", 14800, 268210, 14800, 15100, 14700], ["20210729", 14950, 192075, 14900, 15050, 14650], ["20210730", 15200, 584119, 15000, 15550, 14900], ["20210802", 15200, 260069, 15450, 15450, 14900], ["20210803", 14900, 281418, 15100, 15450, 14850], ["20210804", 15050, 268123, 15000, 15200, 14550], ["20210805", 15900, 969955, 15100, 15900, 14900], ["20210806", 16100, 815632, 16050, 16400, 15550], ["20210809", 16700, 1088539, 16400, 16900, 16250], ["20210810", 16550, 677104, 16800, 16950, 16150], ["20210811", 15900, 612751, 16400, 16400, 15700], ["20210812", 15950, 405614, 15750, 16000, 15500], ["20210813", 15100, 797009, 15800, 15800, 14700], ["20210817", 14750, 602036, 15100, 15150, 14200], ["20210818", 14750, 487547, 14050, 14850, 13900], ["20210819", 14300, 341860, 14400, 14900, 14250], ["20210820", 14500, 757394, 14600, 15100, 14300], ["20210823", 14550, 252176, 14700, 14850, 14450], ["20210824", 14600, 469616, 14750, 15000, 14300], ["20210825", 15050, 556044, 14850, 15400, 14550], ["20210826", 15300, 536231, 15300, 15550, 15200], ["20210827", 15450, 339294, 15400, 15600, 15000], ["20210830", 15600, 329857, 15600, 15800, 15250], ["20210831", 15950, 307873, 15700, 16000, 15450], ["20210901", 15650, 279950, 16000, 16000, 15550], ["20210902", 15150, 458035, 15600, 15750, 15150], ["20210903", 15250, 222722, 15250, 15450, 15100], ["20210906", 15100, 147415, 15250, 15250, 14950], ["20210907", 15000, 175347, 15100, 15150, 14750], ["20210908", 14950, 257793, 14900, 15000, 14600], ["20210909", 15100, 318902, 14850, 15300, 14750], ["20210910", 15300, 289439, 15150, 15350, 14800], ["20210913", 14650, 314852, 15300, 15400, 14600], ["20210914", 14800, 115780, 14700, 14900, 14550], ["20210915", 14250, 418006, 14750, 14800, 14100], ["20210916", 14150, 187936, 14300, 14350, 13950], ["20210917", 14350, 179379, 14150, 14550, 13900], ["20210923", 14050, 107278, 14200, 14250, 13900], ["20210924", 14150, 99963, 14250, 14300, 14000], ["20210927", 13900, 128643, 14050, 14050, 13750], ["20210928", 13100, 374740, 13900, 13950, 13050], ["20210929", 12850, 328634, 12800, 12950, 12500], ["20210930", 13050, 302013, 12850, 13100, 12700], ["20211001", 13450, 2963190, 14750, 15250, 13450], ["20211005", 12700, 449769, 13100, 13200, 12500], ["20211006", 12750, 384602, 13250, 13400, 12700], ["20211007", 13850, 1684658, 12900, 14350, 12900], ["20211008", 13500, 386396, 13800, 13800, 13250], ["20211012", 13400, 198167, 13250, 13650, 13050], ["20211013", 13550, 193082, 13700, 13950, 13400], ["20211014", 13750, 214428, 13600, 13850, 13500], ["20211015", 13850, 232976, 13900, 13900, 13600], ["20211018", 13800, 144586, 13750, 13950, 13550], ["20211019", 13650, 101919, 13900, 13900, 13650], ["20211020", 13450, 251367, 13700, 13850, 13350], ["20211021", 13200, 130705, 13400, 13450, 13100], ["20211022", 13850, 421527, 13200, 14100, 13200], ["20211025", 14750, 994305, 13800, 15000, 13750], ["20211026", 15450, 1935741, 14900, 16150, 14700], ["20211027", 15700, 650880, 15400, 15950, 15300], ["20211028", 15650, 811587, 15700, 16150, 15450], ["20211029", 15750, 808465, 15950, 16550, 15700], ["20211101", 15700, 424608, 15900, 16150, 15400], ["20211102", 15900, 332012, 15800, 16100, 15700], ["20211103", 15500, 456065, 16150, 16250, 15300], ["20211104", 16500, 1097292, 15800, 16550, 15650], ["20211105", 16950, 1536086, 16850, 17250, 16000], ["20211108", 16650, 1088590, 17250, 17550, 16450], ["20211109", 17550, 1327292, 16500, 17750, 16450], ["20211110", 18450, 1606864, 17550, 18550, 17300], ["20211111", 19600, 1768768, 18200, 19750, 18050], ["20211112", 20300, 1934696, 19850, 20950, 18950], ["20211115", 20350, 1682448, 20750, 21700, 20000], ["20211116", 20450, 1326124, 21250, 21350, 19700], ["20211117", 22800, 3340614, 20400, 23550, 20350], ["20211118", 23200, 778104, 22750, 23650, 22350], ["20211119", 22750, 700727, 23000, 23450, 22000], ["20211122", 22300, 782808, 22600, 23050, 21500], ["20211123", 21650, 2154440, 22300, 23750, 20750], ["20211124", 21400, 1128348, 21700, 22550, 20900], ["20211125", 24600, 3559525, 21750, 24750, 21550], ["20211126", 22950, 1382114, 24350, 24900, 22850], ["20211129", 22900, 815155, 22250, 23450, 22050], ["20211130", 22950, 1129876, 23400, 24350, 22500], ["20211201", 23350, 1275827, 23200, 23800, 21400], ["20211202", 23150, 643971, 22850, 23850, 22700], ["20211203", 23200, 462609, 23150, 23300, 22400], ["20211206", 25400, 2054033, 22600, 25500, 22500], ["20211207", 23100, 1851166, 25500, 25550, 23000], ["20211208", 22900, 656738, 23550, 23800, 22800], ["20211209", 23100, 701930, 22900, 23800, 22300], ["20211210", 23200, 326065, 22850, 23300, 22700], ["20211213", 22450, 537291, 23250, 23350, 22400], ["20211214", 22650, 636273, 22600, 23150, 21850], ["20211215", 22100, 435788, 22650, 22650, 21650], ["20211216", 22850, 537901, 22600, 23400, 22400], ["20211217", 23200, 821553, 22850, 24050, 22650], ["20211220", 23150, 622479, 23150, 24200, 22450], ["20211221", 23600, 543361, 23550, 23700, 22550], ["20211222", 25500, 1822229, 24000, 26200, 23450], ["20211223", 28250, 2422877, 25800, 28400, 25650], ["20211224", 28600, 967768, 28450, 29500, 27500], ["20211227", 29800, 1140305, 29000, 30500, 28300], ["20211228", 30250, 1134847, 29600, 30850, 28500], ["20211229", 30900, 1655665, 30250, 33000, 30250], ["20211230", 31200, 915228, 31100, 32800, 30700], ["20220103", 31150, 511401, 31450, 31900, 30650], ["20220104", 30250, 850452, 31300, 31500, 29450], ["20220105", 29350, 731746, 30050, 30150, 28350], ["20220106", 29700, 1247466, 28700, 31400, 28700], ["20220107", 31450, 925664, 30500, 32150, 29350], ["20220110", 29550, 759416, 31300, 31400, 29150], ["20220111", 28900, 407589, 29700, 30000, 28900], ["20220112", 29200, 611780, 29500, 30500, 28850], ["20220113", 28850, 483584, 29350, 29650, 28350], ["20220114", 30000, 861009, 28300, 30650, 28250], ["20220117", 29450, 338588, 29900, 30550, 29250], ["20220118", 31100, 2132494, 29750, 33150, 29650], ["20220119", 31550, 932231, 30700, 32850, 30350], ["20220120", 31350, 706554, 31800, 31800, 30050], ["20220121", 28700, 1088939, 30550, 31150, 28350], ["20220124", 28950, 612881, 28950, 29650, 28600], ["20220125", 29250, 623430, 29300, 29850, 28450], ["20220126", 28500, 427144, 29450, 29500, 28200], ["20220127", 27550, 606442, 28400, 29100, 26900], ["20220128", 29250, 826533, 27600, 29700, 26500], ["20220203", 28400, 554111, 29700, 30050, 28350], ["20220204", 29200, 800710, 28600, 30650, 28400], ["20220207", 28500, 316031, 29200, 29200, 28350], ["20220208", 27300, 478725, 28500, 28650, 27100], ["20220209", 28150, 461003, 27700, 28800, 27650], ["20220210", 28550, 347847, 28450, 29050, 28050], ["20220211", 27500, 340950, 28000, 28400, 27250], ["20220214", 26950, 318174, 26950, 27500, 26600], ["20220215", 25900, 621386, 27300, 27300, 25500], ["20220216", 27050, 560729, 26700, 27250, 25900], ["20220217", 27650, 655057, 26950, 28650, 26550], ["20220218", 29650, 888242, 27300, 29950, 27150], ["20220221", 29500, 427409, 29200, 29900, 28950], ["20220222", 29500, 796291, 28800, 30600, 28800], ["20220223", 31050, 714903, 29950, 31050, 29500], ["20220224", 30750, 709996, 30800, 31800, 30550], ["20220225", 32500, 1234016, 32000, 33000, 31100], ["20220228", 31550, 813151, 31650, 32650, 31250], ["20220302", 30300, 858599, 31150, 31200, 29950], ["20220303", 30750, 677341, 30600, 31250, 30250], ["20220304", 30200, 680443, 30600, 31600, 30050], ["20220307", 29000, 564105, 29400, 29750, 28450], ["20220308", 28100, 419767, 28300, 29100, 27850], ["20220310", 28700, 285126, 28950, 29150, 28550], ["20220311", 28250, 296463, 28700, 28900, 27850], ["20220314", 27750, 512703, 28000, 28050, 26600], ["20220315", 26950, 524940, 27450, 27700, 26850], ["20220316", 29700, 1022886, 28050, 29700, 27900], ["20220317", 30300, 470186, 30450, 30650, 29850], ["20220318", 31000, 715473, 30350, 31900, 30050], ["20220321", 30400, 399354, 31350, 31400, 30400], ["20220322", 31750, 986089, 30700, 32000, 30350], ["20220323", 31900, 441706, 32200, 32250, 31350], ["20220324", 33800, 1165519, 31400, 33950, 31300], ["20220325", 34250, 679462, 34150, 34750, 33500], ["20220328", 34200, 281194, 34350, 34600, 33700], ["20220329", 31650, 2342007, 34800, 35450, 31050], ["20220330", 31600, 632949, 32100, 32100, 31050], ["20220331", 31250, 596786, 31300, 31850, 30700], ["20220401", 30900, 383874, 30900, 31550, 30800], ["20220404", 30800, 450202, 30750, 30800, 29900], ["20220405", 30200, 421441, 31100, 31450, 30150], ["20220406", 30250, 314540, 29900, 31000, 29800], ["20220407", 30700, 528441, 29950, 31400, 29850], ["20220408", 30150, 386047, 30800, 30850, 29550], ["20220411", 29250, 292973, 29850, 30150, 29100], ["20220412", 29050, 281788, 28750, 29600, 28750], ["20220413", 30150, 459928, 29500, 30550, 29350], ["20220414", 30200, 234649, 30400, 30650, 29800], ["20220415", 31550, 748560, 29750, 31900, 29650], ["20220418", 31450, 400034, 31800, 32050, 30800], ["20220419", 31650, 448070, 31850, 32250, 31450], ["20220420", 32300, 841802, 31650, 33050, 31400], ["20220421", 31550, 352669, 32400, 32500, 31550], ["20220422", 31100, 295050, 31450, 31800, 30850], ["20220425", 29800, 365274, 30250, 30650, 29800], ["20220426", 30000, 218049, 30250, 30350, 29750], ["20220427", 29700, 239199, 28800, 29750, 28800], ["20220428", 28900, 344972, 30000, 30050, 28550], ["20220429", 29200, 156876, 29050, 29400, 29000], ["20220502", 28850, 183595, 28700, 29050, 28350], ["20220503", 29950, 294004, 29000, 30300, 29000], ["20220504", 29950, 404330, 30900, 31350, 29750], ["20220506", 29750, 153923, 29350, 30150, 29150], ["20220509", 28150, 243581, 29500, 29550, 28050], ["20220510", 29300, 417816, 27200, 29600, 26900], ["20220511", 29500, 148602, 29500, 29750, 28950], ["20220512", 28650, 173075, 28900, 29700, 28350], ["20220513", 29650, 192313, 28950, 29900, 28950], ["20220516", 29600, 164085, 30000, 30200, 29450], ["20220517", 27900, 1136282, 28650, 28850, 27400], ["20220518", 27950, 453622, 28200, 28850, 27900], ["20220519", 27450, 313473, 27200, 27900, 27150], ["20220520", 27350, 282392, 27650, 27750, 27050], ["20220523", 27350, 234481, 27500, 27700, 27050], ["20220524", 26200, 292384, 27350, 27350, 26200], ["20220525", 27000, 234667, 26450, 27200, 26350], ["20220526", 26350, 332318, 27150, 27700, 26100], ["20220527", 25550, 649438, 26750, 26850, 25200], ["20220530", 26150, 324664, 25900, 26200, 25550], ["20220531", 25700, 461130, 26300, 26350, 25650], ["20220602", 24400, 580462, 25600, 25650, 24250], ["20220603", 24400, 505850, 24750, 24750, 23700], ["20220607", 24000, 167228, 24200, 24650, 24000], ["20220608", 23700, 174571, 24200, 24250, 23500], ["20220609", 23550, 276070, 23500, 23700, 22950], ["20220610", 23100, 135974, 23200, 23500, 23050], ["20220613", 22050, 365734, 22350, 22650, 22000], ["20220614", 22300, 264447, 21550, 22350, 21500], ["20220615", 21400, 304218, 22000, 22350, 21050], ["20220616", 21850, 560403, 21850, 22850, 21700], ["20220617", 21100, 392561, 21250, 21300, 20650], ["20220620", 20150, 346093, 21550, 21550, 19950], ["20220621", 20550, 211521, 20250, 20750, 19850], ["20220622", 18950, 473974, 20750, 20750, 18900], ["20220623", 18700, 408810, 18950, 19600, 18600], ["20220624", 19500, 246661, 19100, 19750, 18950], ["20220627", 19950, 288860, 19950, 20200, 19250], ["20220628", 19850, 166968, 19850, 20100, 19450], ["20220629", 19700, 146724, 19350, 19800, 19100], ["20220630", 19300, 286964, 19750, 19950, 19250], ["20220701", 18450, 207878, 19300, 19700, 18300], ["20220704", 18050, 157685, 18350, 18550, 17600], ["20220705", 18900, 187123, 18100, 19050, 18100], ["20220706", 18550, 126919, 18900, 19050, 18500], ["20220707", 19100, 201379, 18850, 19400, 18750], ["20220708", 19200, 224526, 19450, 19700, 19150], ["20220711", 19250, 148005, 19350, 19700, 19000], ["20220712", 18350, 146723, 19000, 19100, 18250], ["20220713", 18850, 154325, 18400, 18900, 18250], ["20220714", 19500, 242571, 18650, 19750, 18550], ["20220715", 19400, 185720, 19800, 19850, 19000], ["20220718", 19850, 272709, 19800, 20250, 19600], ["20220719", 19700, 122198, 19650, 19700, 19300], ["20220720", 19800, 240222, 20250, 20450, 19650], ["20220721", 20250, 187406, 19900, 20350, 19850], ["20220722", 20000, 163352, 20450, 20450, 19800], ["20220725", 20500, 237241, 20100, 20700, 19900], ["20220726", 20500, 117669, 20400, 20550, 20200], ["20220727", 20500, 111138, 20650, 20650, 20300], ["20220728", 20300, 180498, 20900, 20900, 20150], ["20220729", 20450, 309536, 20450, 21100, 20350], ["20220801", 21100, 457074, 21050, 21650, 20900], ["20220802", 20550, 176505, 21250, 21250, 20550], ["20220803", 20450, 169118, 20300, 20600, 20300], ["20220804", 20150, 331364, 20600, 21000, 20050], ["20220805", 19700, 311476, 20300, 20400, 19600], ["20220808", 19250, 339977, 19800, 19800, 18950], ["20220809", 18950, 285883, 19200, 19200, 18700], ["20220810", 18200, 330354, 18650, 18750, 18150], ["20220811", 18550, 177096, 18550, 18850, 18300], ["20220812", 19200, 215130, 18700, 19250, 18600], ["20220816", 19500, 241206, 19500, 19800, 19250], ["20220817", 19050, 170499, 19400, 19500, 18950], ["20220818", 19200, 159400, 18850, 19350, 18650], ["20220819", 18800, 156311, 19400, 19450, 18750], ["20220822", 18150, 180806, 18300, 18500, 18000], ["20220823", 18050, 143716, 17850, 18250, 17650], ["20220824", 18000, 112127, 18150, 18300, 17800], ["20220825", 18200, 109252, 18150, 18350, 17950], ["20220826", 18600, 316000, 18850, 19200, 18450], ["20220829", 17400, 315251, 17650, 17950, 17400], ["20220830", 18100, 160781, 17550, 18100, 17400], ["20220831", 18950, 349710, 17800, 19200, 17650], ["20220901", 19100, 571630, 18900, 19850, 18600], ["20220902", 18600, 307875, 19400, 19500, 18500], ["20220905", 17850, 269303, 18300, 18700, 17700], ["20220906", 17850, 142194, 17850, 18000, 17600], ["20220907", 17350, 140469, 17600, 17700, 17350], ["20220908", 18000, 328241, 17900, 18200, 17850], ["20220913", 18600, 181743, 18350, 18700, 18200], ["20220914", 17900, 200781, 17750, 18000, 17550], ["20220915", 17700, 116933, 18000, 18000, 17700], ["20220916", 17150, 204436, 17400, 17650, 17000], ["20220919", 16750, 196918, 17200, 17350, 16700], ["20220920", 16700, 99837, 16950, 17100, 16650], ["20220921", 16400, 125546, 16600, 16650, 16200], ["20220922", 16200, 182889, 16100, 16300, 15700], ["20220923", 15450, 217024, 16000, 16350, 15400], ["20220926", 14600, 323270, 14950, 15200, 14400], ["20220927", 14600, 227286, 14450, 14750, 14100], ["20220928", 13550, 319531, 14400, 14600, 13450], ["20220929", 13150, 188364, 13900, 14050, 13150], ["20220930", 13350, 230202, 12850, 13550, 12850], ["20221004", 13750, 245492, 13750, 13950, 13350], ["20221005", 13750, 194503, 14200, 14200, 13550], ["20221006", 14450, 203266, 13900, 14550, 13850], ["20221007", 14800, 323986, 14200, 15150, 14100], ["20221011", 14000, 219743, 14300, 14350, 13800], ["20221012", 14200, 167266, 14000, 14550, 13950], ["20221013", 13550, 158123, 14200, 14450, 13550], ["20221014", 14050, 120174, 14150, 14200, 13850], ["20221017", 14200, 88763, 13650, 14200, 13600], ["20221018", 14250, 136762, 14550, 14550, 13950], ["20221019", 14050, 143863, 14300, 14500, 14000], ["20221020", 13750, 106294, 14050, 14200, 13600], ["20221021", 13550, 80743, 13600, 13900, 13550], ["20221024", 14250, 179714, 13950, 14350, 13850], ["20221025", 14750, 215268, 14350, 14900, 14100], ["20221026", 14400, 143639, 14800, 14800, 14400], ["20221027", 14450, 95366, 14600, 14650, 14250], ["20221028", 13850, 167447, 14350, 14400, 13800], ["20221031", 14350, 157176, 14200, 14500, 14000], ["20221101", 14300, 102531, 14250, 14350, 14150], ["20221102", 14200, 146877, 14300, 14350, 14100], ["20221103", 14250, 160157, 13800, 14350, 13750], ["20221104", 14000, 186270, 14250, 14300, 13700], ["20221107", 14500, 177899, 14150, 14600, 14050], ["20221108", 15200, 490522, 14550, 15450, 14550], ["20221109", 15250, 213022, 15500, 15500, 15150], ["20221110", 15100, 154298, 15000, 15350, 14900], ["20221111", 15650, 314038, 15850, 15850, 15450], ["20221114", 15450, 171068, 15950, 16000, 15350], ["20221115", 16450, 407571, 15650, 16600, 15600], ["20221116", 16250, 361217, 16700, 16700, 16200], ["20221117", 15750, 249093, 16050, 16050, 15500], ["20221118", 15300, 298847, 15700, 16050, 15250], ["20221121", 14900, 243503, 15400, 15400, 14750], ["20221122", 14500, 222125, 14900, 15000, 14400], ["20221123", 14700, 123253, 14700, 14800, 14500], ["20221124", 15050, 115609, 14900, 15050, 14700], ["20221125", 14900, 104594, 15100, 15150, 14850], ["20221128", 14500, 125345, 14800, 14850, 14400], ["20221129", 14550, 99108, 14300, 14600, 14250], ["20221130", 14350, 282867, 14500, 14500, 14250], ["20221201", 14700, 281279, 14800, 14950, 14600], ["20221202", 14300, 165506, 14750, 14750, 14300], ["20221205", 14100, 122315, 14450, 14500, 14050], ["20221206", 13750, 167676, 13900, 14000, 13700], ["20221207", 13500, 157323, 13600, 13700, 13350], ["20221208", 13350, 135216, 13400, 13550, 13250], ["20221209", 13700, 199416, 13500, 13700, 13250], ["20221212", 13250, 177348, 13600, 13600, 13150], ["20221213", 13200, 163097, 13350, 13450, 13000], ["20221214", 13600, 185431, 13200, 13650, 13200], ["20221215", 13400, 138419, 13450, 13650, 13300], ["20221216", 13150, 117331, 13050, 13250, 13050], ["20221219", 13100, 137858, 13150, 13150, 12750], ["20221220", 12850, 179341, 13000, 13100, 12700], ["20221221", 12600, 158916, 12850, 12950, 12500], ["20221222", 12800, 124828, 12750, 12850, 12650], ["20221223", 12150, 285151, 12500, 12600, 12150], ["20221226", 12550, 170102, 12150, 12600, 12100], ["20221227", 12650, 168936, 12450, 12800, 12450], ["20221228", 12400, 107285, 12650, 12650, 12300], ["20221229", 12000, 112517, 12300, 12400, 11950], ["20230102", 11750, 121573, 12100, 12350, 11750], ["20230103", 12500, 283077, 11650, 12600, 11500], ["20230104", 13300, 586083, 12400, 13350, 12350], ["20230105", 13000, 287487, 13550, 13550, 12900], ["20230106", 13550, 396492, 12800, 13750, 12800], ["20230109", 13750, 313353, 13800, 13950, 13650], ["20230110", 13750, 165235, 13650, 14000, 13550], ["20230111", 13850, 154112, 13850, 14000, 13700], ["20230112", 13850, 112022, 14000, 14000, 13700], ["20230113", 13700, 173839, 13900, 14000, 13600], ["20230116", 13550, 183503, 13700, 13750, 13400], ["20230117", 13400, 115934, 13500, 13600, 13350], ["20230118", 13450, 125119, 13400, 13500, 13150], ["20230119", 13350, 78257, 13350, 13400, 13200], ["20230120", 13550, 177088, 13400, 13700, 13350], ["20230125", 13930, 285835, 13800, 14050, 13700], ["20230126", 13950, 179070, 13980, 14000, 13740], ["20230127", 13960, 188149, 14060, 14070, 13900], ["20230130", 13640, 134987, 13950, 13970, 13640], ["20230131", 13610, 87021, 13540, 13780, 13460], ["20230201", 13780, 131291, 13640, 13940, 13640], ["20230202", 14090, 197877, 14080, 14190, 13940], ["20230203", 14030, 157636, 14200, 14210, 13990], ["20230206", 13920, 92822, 13970, 13980, 13770], ["20230207", 16200, 4379168, 13970, 16480, 13970], ["20230208", 16370, 2000543, 16500, 16980, 16100], ["20230209", 16190, 779200, 16450, 16720, 15930], ["20230210", 16250, 509168, 16020, 16250, 15760], ["20230213", 15900, 440243, 16250, 16370, 15770], ["20230214", 16010, 307734, 16020, 16200, 15880], ["20230215", 16800, 2746242, 16100, 17660, 16070], ["20230216", 17020, 652061, 16820, 17200, 16640], ["20230217", 16040, 611541, 16700, 16830, 16020], ["20230220", 15920, 336069, 16110, 16140, 15570], ["20230221", 16080, 230017, 15880, 16290, 15720], ["20230222", 15350, 405637, 15790, 15880, 15200], ["20230223", 15550, 170243, 15470, 15660, 15300], ["20230224", 15830, 328274, 15650, 15970, 15460], ["20230227", 15590, 178280, 15630, 15790, 15500], ["20230228", 15040, 356390, 15660, 15710, 14900], ["20230302", 14770, 335814, 14950, 14990, 14530], ["20230303", 15000, 172532, 14850, 15180, 14750], ["20230306", 15830, 447847, 15070, 15850, 14860], ["20230307", 15510, 267984, 15870, 15890, 15490], ["20230308", 15180, 175342, 15200, 15390, 15110], ["20230309", 15600, 479827, 15350, 16080, 15160], ["20230310", 15020, 216304, 15420, 15430, 14890], ["20230313", 14720, 181121, 14650, 14860, 14500], ["20230314", 13650, 386713, 14600, 14650, 13650], ["20230315", 13860, 171336, 14010, 14120, 13690], ["20230316", 14010, 180126, 13700, 14300, 13400], ["20230317", 14800, 333169, 14360, 15100, 14360], ["20230320", 14600, 216275, 14750, 14770, 14340], ["20230321", 14270, 179994, 14640, 14700, 14110], ["20230322", 14590, 260177, 14400, 14650, 14000], ["20230323", 14690, 243890, 14500, 15020, 14260], ["20230324", 15720, 770794, 14890, 15950, 14890], ["20230327", 15600, 326152, 15730, 15740, 15400], ["20230328", 16050, 614839, 15550, 16360, 15400], ["20230329", 16380, 712534, 16400, 16830, 16010], ["20230330", 16670, 1139423, 16760, 17390, 16500], ["20230331", 16060, 570143, 17040, 17100, 15990], ["20230403", 15860, 296488, 16140, 16140, 15620], ["20230404", 15580, 246090, 15960, 15960, 15480], ["20230405", 15600, 178465, 15500, 15860, 15450], ["20230406", 15210, 187551, 15540, 15540, 15170], ["20230407", 16160, 511217, 15350, 16270, 15340], ["20230410", 15740, 307970, 16250, 16250, 15670], ["20230411", 16050, 445618, 15910, 16540, 15880], ["20230412", 16070, 296220, 16100, 16160, 15760], ["20230413", 15770, 221597, 16040, 16040, 15670], ["20230414", 15680, 216195, 15940, 16050, 15510], ["20230417", 15400, 196372, 15650, 15650, 15240], ["20230418", 14970, 223205, 15400, 15400, 14910], ["20230419", 15050, 125078, 15090, 15180, 14800], ["20230420", 14730, 135234, 15000, 15040, 14730], ["20230421", 14700, 122015, 14740, 15010, 14610], ["20230424", 14300, 149027, 14700, 14770, 14180], ["20230425", 14020, 173753, 14470, 14470, 13700], ["20230426", 14090, 106933, 13900, 14330, 13860], ["20230427", 14180, 98837, 14090, 14180, 13840], ["20230428", 14010, 115053, 14350, 14410, 14010], ["20230502", 14030, 65826, 14100, 14190, 13930], ["20230503", 14190, 82420, 13950, 14270, 13900], ["20230504", 13900, 114742, 14190, 14190, 13780], ["20230508", 14270, 134040, 13970, 14460, 13970], ["20230509", 13990, 67538, 14300, 14320, 13910], ["20230510", 14050, 63310, 13990, 14120, 13950], ["20230511", 14250, 109073, 14060, 14440, 14060], ["20230512", 14120, 47438, 14260, 14280, 14020], ["20230515", 13800, 93617, 14100, 14120, 13770], ["20230516", 13480, 153363, 13770, 13940, 13480], ["20230517", 13280, 206035, 13480, 13590, 13170], ["20230518", 13760, 154475, 13410, 13820, 13390], ["20230519", 14660, 477266, 13990, 14780, 13920], ["20230522", 14720, 227883, 14660, 15030, 14530], ["20230523", 14590, 92648, 14720, 14740, 14420], ["20230524", 14450, 73025, 14420, 14800, 14310], ["20230525", 14720, 194092, 14850, 15050, 14520], ["20230526", 15350, 474189, 14980, 15380, 14870], ["20230530", 15860, 850718, 16040, 16210, 15720], ["20230531", 16600, 2700407, 16000, 17590, 15700], ["20230601", 16530, 758078, 16430, 16710, 15930], ["20230602", 16630, 573179, 16840, 17020, 16300], ["20230605", 16270, 267549, 16730, 16750, 16200], ["20230607", 16380, 310408, 16200, 16480, 16050], ["20230608", 16230, 437886, 16140, 16250, 15590], ["20230609", 16930, 1300958, 16210, 17450, 15990], ["20230612", 16700, 382226, 16950, 17090, 16480], ["20230613", 17230, 649927, 17010, 17300, 17000], ["20230614", 17020, 484211, 17470, 17470, 16860], ["20230615", 17850, 1208578, 17270, 17960, 17130], ["20230616", 18250, 1392572, 18210, 19000, 17820], ["20230619", 17830, 508082, 18210, 18490, 17560], ["20230620", 17560, 448213, 17720, 17720, 17200], ["20230621", 17200, 324639, 17520, 17740, 17100], ["20230622", 16960, 210259, 16960, 17410, 16800], ["20230623", 16970, 200836, 17100, 17490, 16950], ["20230626", 17620, 236467, 17100, 17620, 16950], ["20230627", 17360, 225169, 17600, 17610, 17170], ["20230628", 17220, 220967, 17490, 17700, 17150], ["20230629", 17840, 482237, 17380, 17860, 17260], ["20230630", 17570, 293914, 17910, 18000, 17200], ["20230703", 17650, 281088, 17660, 17920, 17570], ["20230704", 17660, 360652, 17850, 18080, 17420], ["20230705", 18100, 827801, 17750, 18540, 17570], ["20230706", 16800, 620320, 18130, 18150, 16700], ["20230707", 16410, 341928, 16730, 16750, 16010], ["20230710", 16120, 146178, 16330, 16390, 15990], ["20230711", 16220, 162308, 16370, 16490, 16020], ["20230712", 16750, 191409, 16220, 16800, 16170], ["20230713", 17180, 353141, 17040, 17480, 16880], ["20230714", 20200, 6877750, 17350, 21000, 17350], ["20230717", 20650, 3818459, 21250, 22150, 20300], ["20230718", 19900, 1169642, 20700, 20800, 19700], ["20230719", 19080, 1089431, 20000, 20250, 18830], ["20230720", 19240, 593836, 18970, 19550, 18840], ["20230721", 18990, 406080, 18800, 19090, 18390], ["20230724", 19210, 610240, 18990, 19430, 18370], ["20230725", 18610, 656024, 19510, 19850, 18530], ["20230726", 17720, 786682, 18700, 19040, 17630], ["20230727", 18410, 595998, 17700, 18570, 17690], ["20230728", 18510, 319593, 18670, 18760, 18100], ["20230731", 18270, 590832, 19120, 19340, 18160], ["20230801", 19090, 537666, 18360, 19100, 18270], ["20230802", 17860, 506132, 18700, 19070, 17820], ["20230803", 17490, 371598, 17880, 18100, 17100], ["20230804", 17540, 260287, 17540, 17900, 17350], ["20230807", 17340, 233805, 17440, 17700, 17060], ["20230808", 17050, 238733, 17440, 17630, 16930], ["20230809", 16860, 181688, 17060, 17200, 16650], ["20230810", 16350, 289085, 16680, 16680, 16200], ["20230811", 16430, 184630, 16270, 16790, 16270], ["20230814", 16040, 186536, 16310, 16320, 15900], ["20230816", 15730, 192982, 16020, 16250, 15000], ["20230817", 15900, 209230, 15330, 15990, 15170], ["20230818", 16260, 220869, 15480, 16460, 15380], ["20230821", 16100, 158456, 16440, 16630, 15990], ["20230822", 15900, 187593, 16300, 16630, 15850], ["20230823", 15830, 112983, 15900, 16070, 15690], ["20230824", 16500, 386853, 16260, 16860, 16150], ["20230825", 15960, 174282, 16200, 16560, 15910], ["20230828", 15940, 78853, 16090, 16090, 15900], ["20230829", 16150, 94987, 16040, 16270, 16030], ["20230830", 16770, 223420, 16390, 16860, 16390], ["20230831", 16690, 99463, 16870, 16870, 16530], ["20230901", 17160, 306418, 16700, 17330, 16590], ["20230904", 17030, 159505, 17430, 17430, 16860], ["20230905", 16900, 122344, 17030, 17260, 16770], ["20230906", 16500, 128133, 16900, 17050, 16450], ["20230907", 16370, 116850, 16350, 16580, 16200], ["20230908", 15890, 147725, 16450, 16450, 15760], ["20230911", 15780, 103804, 15890, 15890, 15620], ["20230912", 15750, 82170, 15930, 15950, 15710], ["20230913", 15620, 88632, 15790, 16050, 15600], ["20230914", 16080, 96374, 15720, 16180, 15660], ["20230915", 16030, 57149, 16080, 16200, 15940], ["20230918", 15620, 89927, 15800, 16010, 15600], ["20230919", 15670, 87370, 15630, 16200, 15630], ["20230920", 15660, 43716, 15670, 15850, 15600], ["20230921", 15010, 136657, 15500, 15590, 15010], ["20230922", 15060, 72219, 14810, 15160, 14740], ["20230925", 14900, 52926, 14960, 15100, 14860], ["20230926", 14420, 89644, 14920, 14990, 14420], ["20230927", 14720, 62727, 14240, 14740, 14140], ["20231004", 14130, 65620, 14690, 14690, 14120], ["20231005", 14100, 57667, 14290, 14510, 14030], ["20231006", 13940, 87381, 14000, 14250, 13780], ["20231010", 13810, 101971, 13980, 14460, 13710], ["20231011", 14200, 52875, 14110, 14440, 14110], ["20231012", 14500, 47601, 14390, 14670, 14350], ["20231013", 15860, 580887, 14400, 16080, 14400], ["20231016", 15420, 207702, 15780, 15850, 15090], ["20231017", 16320, 335187, 15460, 16440, 15330], ["20231018", 16150, 148528, 16170, 16450, 15940], ["20231019", 15360, 131396, 15700, 15940, 15280], ["20231020", 14680, 193035, 15210, 15360, 14420], ["20231023", 14290, 97404, 14500, 14780, 14250], ["20231024", 14930, 107756, 14350, 14950, 14150], ["20231025", 14860, 100218, 15050, 15450, 14570], ["20231026", 14110, 112294, 14740, 14740, 14030], ["20231027", 14020, 71642, 14350, 14390, 13960], ["20231030", 14150, 51129, 13910, 14180, 13870], ["20231031", 13550, 105387, 14330, 14460, 13500], ["20231101", 13700, 50000, 13620, 13950, 13620], ["20231102", 14540, 116479, 14100, 14650, 14100], ["20231103", 14580, 71133, 14690, 14790, 14520], ["20231106", 14940, 150842, 14920, 15000, 14200], ["20231107", 14830, 99796, 14880, 15240, 14610], ["20231108", 14650, 71570, 15000, 15090, 14460], ["20231109", 14540, 49562, 14520, 14800, 14420], ["20231110", 14520, 53494, 14300, 14610, 14250], ["20231113", 14060, 101162, 14650, 14750, 14060], ["20231114", 14500, 49032, 14070, 14570, 14070], ["20231115", 14860, 109955, 14840, 15090, 14730], ["20231116", 15070, 67482, 14830, 15130, 14680], ["20231117", 15050, 154443, 15100, 15420, 15030], ["20231120", 15370, 120484, 15020, 15670, 15020], ["20231121", 15550, 143898, 15560, 15770, 15400], ["20231122", 15970, 222510, 15200, 16280, 15150], ["20231123", 15500, 144011, 16040, 16100, 15420], ["20231124", 15490, 80370, 15550, 15650, 15360], ["20231127", 16380, 480373, 15480, 16640, 15300], ["20231128", 16830, 396567, 16500, 16900, 16100], ["20231129", 16830, 414156, 16830, 17070, 16520], ["20231130", 16670, 186232, 16830, 17010, 16650], ["20231201", 16770, 155774, 16670, 16770, 16350], ["20231204", 16250, 167566, 16770, 16790, 16220], ["20231205", 15800, 151461, 16180, 16240, 15670], ["20231206", 15960, 88607, 15840, 16080, 15840], ["20231207", 15750, 55845, 15820, 15900, 15610], ["20231208", 16150, 149276, 15950, 16180, 15860], ["20231211", 16300, 105050, 16240, 16350, 16000], ["20231212", 16440, 163510, 16540, 16800, 16370], ["20231213", 19650, 12653918, 16600, 21100, 16600], ["20231214", 20400, 12054504, 20450, 22550, 19740], ["20231215", 19910, 2899224, 20700, 20700, 19190], ["20231218", 21550, 10967239, 20800, 22550, 20300], ["20231219", 21100, 3198803, 21100, 22150, 20800], ["20231220", 21100, 1598033, 21200, 21850, 20400], ["20231221", 20550, 1409170, 20500, 20800, 19930], ["20231222", 20500, 3416882, 22100, 22450, 20450], ["20231226", 20000, 711644, 20150, 20700, 19840], ["20231227", 20100, 767975, 20000, 20200, 19670], ["20231228", 19990, 551254, 20100, 20150, 19640], ["20240102", 21550, 1490551, 19940, 21550, 19810], ["20240103", 20700, 679877, 20950, 21050, 20350], ["20240104", 20100, 888832, 20700, 21150, 19660], ["20240105", 20400, 460699, 20250, 20500, 19930], ["20240108", 20150, 294078, 20450, 20550, 19970], ["20240109", 19820, 565115, 20700, 20700, 19740], ["20240110", 19120, 468601, 19930, 19960, 18800], ["20240111", 18870, 263233, 19200, 19200, 18810], ["20240112", 18730, 293739, 18620, 19130, 18480], ["20240115", 18670, 241709, 18600, 19100, 18400], ["20240116", 18430, 304176, 18680, 19150, 18400], ["20240117", 18140, 321412, 18810, 19100, 18000], ["20240118", 18320, 358356, 18140, 18340, 17850], ["20240119", 19330, 913920, 18950, 19670, 18650], ["20240122", 19850, 976539, 19940, 20250, 19370], ["20240123", 19590, 612906, 20450, 20600, 19500], ["20240124", 19910, 3497038, 19620, 21750, 19620], ["20240125", 19220, 645003, 20000, 20150, 19110], ["20240126", 18600, 340489, 19100, 19170, 18600], ["20240129", 20000, 5131670, 18900, 21500, 18900], ["20240130", 19220, 1004786, 19960, 20000, 18780], ["20240131", 17930, 694114, 19200, 19440, 17930], ["20240201", 17040, 631171, 17620, 17800, 16760], ["20240202", 17420, 437834, 17090, 17980, 17090], ["20240205", 16910, 281441, 17490, 17550, 16810], ["20240206", 16900, 361928, 16930, 17180, 16400], ["20240207", 16520, 280351, 16900, 16900, 16500], ["20240208", 17000, 423908, 16670, 17250, 16660], ["20240213", 19300, 4343959, 17260, 20850, 17260], ["20240214", 19720, 1930660, 18710, 20500, 18600], ["20240215", 20700, 3994472, 19940, 22250, 19940], ["20240216", 20400, 840905, 20350, 21050, 20050], ["20240219", 20400, 774187, 20850, 20950, 20150], ["20240220", 19800, 608860, 20550, 20600, 19640], ["20240221", 19310, 468960, 19450, 19880, 19100], ["20240222", 20150, 957886, 19790, 20700, 19500], ["20240223", 20050, 680784, 20400, 20800, 19940], ["20240226", 19640, 354331, 19850, 20450, 19420], ["20240227", 19080, 330289, 19640, 19830, 19050], ["20240228", 19300, 238841, 19000, 19420, 19000], ["20240229", 18900, 273483, 19130, 19270, 18610], ["20240304", 20150, 494629, 19410, 20200, 19200], ["20240305", 20000, 398002, 20150, 20450, 19750], ["20240306", 20200, 527948, 19740, 20500, 19420], ["20240307", 19750, 875872, 20900, 21000, 19750], ["20240308", 18930, 825748, 20100, 20500, 18100], ["20240311", 18230, 449715, 18770, 18770, 18090], ["20240312", 18880, 284808, 18140, 18930, 18100], ["20240313", 18450, 364678, 19130, 19440, 18390], ["20240314", 18060, 199294, 18500, 18530, 18050], ["20240315", 18240, 180383, 17910, 18400, 17830], ["20240318", 18700, 164279, 18500, 18820, 18400], ["20240319", 18310, 124385, 18570, 18570, 18230], ["20240320", 18770, 334470, 18340, 19000, 18250], ["20240321", 18760, 299098, 19130, 19130, 18700], ["20240322", 18100, 360134, 18940, 19080, 18100], ["20240325", 17680, 221815, 18100, 18140, 17630], ["20240326", 17930, 187325, 17820, 18220, 17780], ["20240327", 17860, 166902, 17930, 18020, 17600], ["20240328", 18100, 241807, 17860, 18270, 17680], ["20240329", 18170, 261527, 18170, 18470, 17900], ["20240401", 18510, 507036, 18390, 18950, 18350], ["20240402", 18380, 462517, 18610, 18990, 18250], ["20240403", 17720, 228743, 18290, 18290, 17710], ["20240404", 18590, 281957, 17840, 18660, 17840], ["20240405", 18170, 211270, 18290, 18380, 17930], ["20240408", 17370, 300174, 18440, 18530, 17330], ["20240409", 16760, 249560, 17300, 17480, 16650], ["20240411", 16700, 139201, 16450, 16830, 16250], ["20240412", 16500, 187645, 17000, 17030, 16500], ["20240415", 16590, 138771, 16050, 16610, 16040], ["20240416", 15830, 205985, 16280, 16520, 15750], ["20240417", 16100, 108986, 15820, 16360, 15820], ["20240418", 16440, 91731, 16090, 16450, 15980], ["20240419", 15860, 176871, 16400, 16430, 15480], ["20240422", 15470, 153812, 15750, 15850, 15340], ["20240423", 15410, 71980, 15570, 15760, 15370], ["20240424", 15880, 108279, 15680, 15910, 15640], ["20240425", 15730, 59796, 15670, 16030, 15540], ["20240426", 15730, 67417, 16010, 16060, 15650], ["20240429", 16150, 117078, 16000, 16180, 15850], ["20240430", 16050, 73448, 16120, 16300, 15930], ["20240502", 16130, 72936, 15900, 16180, 15870], ["20240503", 16490, 275122, 16400, 16790, 16230], ["20240507", 16780, 170518, 16780, 16880, 16480], ["20240508", 16620, 84597, 16730, 16790, 16480], ["20240509", 16430, 101228, 16620, 16650, 16350], ["20240510", 16370, 108015, 16430, 16600, 16070], ["20240513", 16120, 75529, 16230, 16450, 16050], ["20240514", 16410, 92086, 16120, 16460, 16090], ["20240516", 16750, 220281, 16810, 17050, 16610], ["20240517", 16100, 169708, 16580, 16700, 16100], ["20240520", 15870, 91899, 15970, 16140, 15850], ["20240521", 16150, 114445, 15890, 16240, 15890], ["20240522", 16000, 67304, 16190, 16210, 15980], ["20240523", 16040, 98699, 16000, 16280, 15850], ["20240524", 15250, 208604, 16000, 16000, 15220], ["20240527", 15200, 186849, 15330, 15530, 14810], ["20240528", 15230, 66369, 15200, 15410, 15200], ["20240529", 15620, 262635, 15430, 16220, 15390], ["20240530", 15400, 85611, 15500, 15680, 15330], ["20240531", 15320, 87498, 15400, 15600, 15290], ["20240603", 15530, 85534, 15350, 15590, 15210], ["20240604", 15270, 83122, 15530, 15600, 15220], ["20240605", 15250, 110673, 15510, 15730, 15220], ["20240607", 15110, 114199, 15300, 15530, 15100], ["20240610", 15110, 56102, 15230, 15230, 15060], ["20240611", 14880, 106931, 15100, 15190, 14870], ["20240612", 15120, 137941, 15090, 15560, 15030], ["20240613", 15940, 396173, 15450, 16090, 15390], ["20240614", 15400, 183508, 16020, 16020, 15300], ["20240617", 15130, 61721, 15390, 15440, 15130], ["20240618", 15090, 85312, 15270, 15390, 15030], ["20240619", 15070, 78514, 15210, 15350, 15050], ["20240620", 15060, 68694, 15200, 15200, 15000], ["20240621", 14740, 143511, 14930, 15100, 14740], ["20240624", 14320, 116204, 14850, 14850, 14270], ["20240625", 14570, 77539, 14250, 14570, 14120], ["20240626", 14830, 73448, 14690, 14900, 14490], ["20240627", 14790, 42301, 14850, 14900, 14650], ["20240628", 15070, 78006, 14910, 15110, 14800], ["20240701", 16030, 1451272, 15300, 16780, 15290], ["20240702", 15920, 323467, 16030, 16180, 15710], ["20240703", 15490, 199323, 15930, 15990, 15460], ["20240704", 16250, 833380, 16000, 16730, 15730], ["20240705", 16230, 259961, 16470, 16570, 16160], ["20240708", 16300, 159185, 16240, 16380, 15960], ["20240709", 16330, 147646, 16440, 16490, 16230], ["20240710", 16210, 111195, 16380, 16540, 16100], ["20240711", 15890, 132069, 16290, 16400, 15890], ["20240712", 15490, 101552, 15840, 15880, 15470], ["20240715", 15690, 63502, 15540, 15710, 15380], ["20240716", 15700, 85595, 15750, 15830, 15430], ["20240717", 14930, 163667, 15690, 15870, 14930], ["20240718", 14890, 195846, 14550, 15060, 14350], ["20240719", 14730, 103004, 14910, 15180, 14610], ["20240722", 13910, 225008, 14680, 14760, 13850], ["20240723", 13690, 152692, 14050, 14180, 13660], ["20240724", 13710, 109914, 13520, 14060, 13500], ["20240725", 12980, 289523, 13370, 13470, 12850], ["20240726", 12820, 105466, 13020, 13060, 12810], ["20240729", 12830, 80884, 12940, 13020, 12790], ["20240730", 12320, 149293, 12830, 12920, 12290], ["20240731", 12750, 85782, 12290, 12800, 12190], ["20240801", 12910, 60436, 13010, 13140, 12830], ["20240802", 12240, 157452, 12600, 12600, 12020], ["20240805", 10140, 363352, 11900, 11960, 10010], ["20240806", 11170, 325721, 10140, 11240, 10140], ["20240807", 11010, 124066, 11150, 11350, 10860], ["20240808", 10860, 80366, 10800, 11080, 10680], ["20240809", 11600, 119410, 11120, 11610, 11120], ["20240812", 11690, 99658, 11500, 11970, 11500], ["20240813", 11630, 69742, 11800, 11800, 11400], ["20240814", 11760, 71259, 11740, 11970, 11740], ["20240816", 11800, 106970, 12100, 12100, 11740], ["20240819", 11620, 46382, 11810, 11840, 11550], ["20240820", 11930, 59080, 11700, 12000, 11700], ["20240821", 11660, 49864, 11890, 11960, 11570], ["20240822", 11620, 43222, 11800, 11840, 11530], ["20240823", 11400, 59626, 11500, 11620, 11290], ["20240826", 11020, 62276, 11410, 11530, 11010], ["20240827", 11210, 47994, 11020, 11230, 10880], ["20240828", 11190, 38622, 11210, 11330, 10940], ["20240829", 11000, 53261, 10980, 11110, 10840], ["20240830", 11220, 35666, 11050, 11250, 10850], ["20240902", 11100, 35930, 11220, 11310, 11090], ["20240903", 11110, 50210, 11040, 11470, 11030], ["20240904", 10530, 89857, 10330, 10900, 10330], ["20240905", 10480, 98296, 10530, 10850, 10210], ["20240906", 10200, 79979, 10400, 10540, 10070], ["20240909", 10210, 55326, 9960, 10280, 9900], ["20240910", 10220, 87906, 10210, 10300, 10000], ["20240911", 10050, 39514, 10220, 10350, 10050], ["20240912", 10700, 106962, 10170, 10850, 10150], ["20240913", 11200, 2057486, 11430, 12780, 11060], ["20240919", 11960, 1263912, 11590, 12590, 11300], ["20240920", 12130, 1891445, 12400, 13630, 12130], ["20240923", 11400, 264129, 12000, 12170, 11400], ["20240924", 11360, 146136, 11350, 11520, 11210], ["20240925", 11110, 141681, 11370, 11500, 11110], ["20240926", 11500, 243655, 11420, 11620, 11350], ["20240927", 11370, 89019, 11450, 11500, 11330], ["20240930", 10880, 104385, 11320, 11320, 10880], ["20241002", 10610, 62835, 10610, 10790, 10460], ["20241004", 10630, 70157, 10600, 10770, 10320], ["20241007", 11230, 152423, 10890, 11270, 10640], ["20241008", 10780, 96472, 11170, 11300, 10770], ["20241010", 10700, 59566, 10830, 11010, 10640], ["20241011", 10610, 60295, 10720, 10890, 10600], ["20241014", 10810, 72281, 10610, 10890, 10500], ["20241015", 10780, 54092, 10940, 11000, 10720], ["20241016", 10440, 112382, 10630, 10630, 10350], ["20241017", 10390, 51001, 10580, 10580, 10300], ["20241018", 10340, 62343, 10400, 10500, 10170], ["20241021", 10580, 78214, 10480, 10640, 10110], ["20241022", 10200, 59742, 10410, 10580, 10200], ["20241023", 10430, 59257, 10200, 10450, 10020], ["20241024", 10470, 87487, 10280, 10680, 10120], ["20241025", 10080, 153035, 10380, 10760, 10000], ["20241028", 10330, 42657, 10060, 10360, 10060], ["20241029", 10060, 131809, 10300, 10320, 9970], ["20241030", 9880, 153807, 10070, 10140, 9870], ["20241031", 10120, 130114, 9810, 10230, 9750], ["20241101", 9810, 84603, 9920, 10010, 9810], ["20241104", 9970, 48253, 9840, 10050, 9810], ["20241105", 10120, 51438, 9920, 10140, 9910], ["20241106", 9980, 66349, 10220, 10270, 9950], ["20241107", 9850, 57420, 9970, 10010, 9780], ["20241108", 9890, 47335, 9820, 10090, 9820], ["20241111", 9200, 161622, 9850, 9890, 9100], ["20241112", 8590, 192048, 9070, 9200, 8590], ["20241113", 8270, 131409, 8470, 8590, 8210], ["20241114", 8090, 115703, 8280, 8470, 8020], ["20241115", 8170, 92838, 8080, 8250, 7950], ["20241118", 8240, 71964, 8030, 8430, 8030], ["20241119", 8160, 37655, 8190, 8270, 8130], ["20241120", 8160, 17801, 8160, 8230, 8070], ["20241121", 8080, 51166, 8120, 8180, 8010], ["20241122", 8080, 49820, 8090, 8340, 8030], ["20241125", 8340, 61131, 8100, 8340, 8100], ["20241126", 8390, 33729, 8340, 8390, 8210], ["20241127", 8130, 51418, 8350, 8350, 8070], ["20241128", 8130, 41721, 8080, 8240, 8050], ["20241129", 7990, 76921, 8130, 8180, 7860], ["20241202", 8190, 233653, 7960, 8670, 7910], ["20241203", 8400, 71501, 8090, 8450, 8090], ["20241204", 8350, 87930, 8200, 8510, 8150], ["20241205", 8310, 65830, 8400, 8490, 8250], ["20241206", 8130, 115412, 8300, 8360, 7810], ["20241209", 7830, 118705, 7910, 8120, 7750], ["20241210", 8330, 72326, 7740, 8340, 7740], ["20241211", 8670, 83990, 8170, 8730, 8170], ["20241212", 8840, 71068, 8690, 8860, 8570], ["20241213", 9120, 131784, 8880, 9260, 8820], ["20241216", 9150, 103708, 9260, 9640, 9100], ["20241217", 9620, 280694, 9260, 9880, 9010], ["20241218", 9430, 93725, 9410, 9590, 9250], ["20241219", 9320, 43679, 9160, 9440, 9120], ["20241220", 9110, 59707, 9250, 9370, 8990], ["20241223", 9670, 1580843, 9160, 11000, 9160], ["20241224", 9630, 166875, 9830, 10100, 9630], ["20241226", 9210, 101492, 9630, 9760, 9210], ["20241227", 9180, 109353, 9090, 9440, 9020], ["20241230", 9120, 55480, 9050, 9200, 9000], ["20250102", 9240, 138684, 9120, 9480, 9000], ["20250103", 9530, 106433, 9240, 9580, 9180], ["20250106", 9840, 137698, 9560, 9930, 9560], ["20250107", 9520, 134422, 9840, 9960, 9490], ["20250108", 9880, 78870, 9400, 9910, 9400], ["20250109", 9690, 54504, 9820, 9860, 9650], ["20250110", 9620, 60961, 9700, 9850, 9560], ["20250113", 9180, 94330, 9530, 9570, 9120], ["20250114", 9400, 31443, 9210, 9410, 9200], ["20250115", 9210, 59198, 9400, 9550, 9210], ["20250116", 9400, 70845, 9410, 9640, 9380], ["20250117", 9420, 50947, 9350, 9470, 9230], ["20250120", 9770, 107773, 9440, 9830, 9360], ["20250121", 10060, 151690, 9750, 10250, 9730], ["20250122", 10080, 76277, 10240, 10240, 9820], ["20250123", 9580, 85143, 10140, 10140, 9580], ["20250124", 10190, 224721, 9600, 10440, 9600], ["20250131", 10230, 152600, 10260, 10390, 9910], ["20250203", 9220, 176708, 10000, 10000, 9130], ["20250204", 9400, 107454, 9250, 9510, 9220], ["20250205", 9590, 80462, 9410, 9640, 9410], ["20250206", 9450, 182565, 9680, 9780, 9240], ["20250207", 10140, 375552, 9530, 10380, 9430], ["20250210", 10420, 226423, 10100, 10440, 9750], ["20250211", 10140, 133095, 10450, 10490, 10060], ["20250212", 10010, 76520, 10150, 10220, 9960], ["20250213", 10490, 235440, 10010, 10490, 10010], ["20250214", 13060, 4345801, 11330, 13480, 10860], ["20250217", 13900, 2260877, 14360, 14800, 13570], ["20250218", 13910, 541231, 14100, 14110, 13700], ["20250219", 14000, 813756, 14050, 14440, 13700], ["20250220", 13240, 375336, 13960, 14080, 13180], ["20250221", 12840, 346795, 13440, 13460, 12670], ["20250224", 13250, 331709, 12570, 13410, 12210], ["20250225", 12540, 312143, 13000, 13100, 12500], ["20250226", 12660, 311793, 12540, 12830, 12130], ["20250227", 11850, 272594, 12890, 13000, 11820], ["20250228", 12260, 360611, 11530, 12350, 11350], ["20250304", 11990, 132714, 11870, 12090, 11630], ["20250305", 11940, 116408, 11990, 12220, 11730], ["20250306", 11350, 164557, 11960, 12140, 11200], ["20250307", 11900, 233073, 11350, 12100, 11270], ["20250310", 11480, 157862, 11900, 12020, 11450], ["20250311", 11230, 102126, 10990, 11360, 10880], ["20250312", 11870, 154265, 11420, 11950, 11180], ["20250313", 11560, 138132, 12050, 12330, 11540], ["20250314", 11930, 84140, 11570, 11980, 11430], ["20250317", 12140, 144170, 12340, 12400, 11960], ["20250318", 11760, 111162, 12300, 12350, 11580], ["20250319", 12520, 384305, 11620, 12870, 11620], ["20250320", 12250, 129570, 12620, 12650, 12180], ["20250321", 12430, 515273, 12180, 13010, 12150], ["20250324", 12720, 1533716, 12770, 13850, 12360], ["20250325", 12370, 401040, 13170, 13370, 12310], ["20250326", 12280, 152061, 12360, 12630, 12000], ["20250327", 11770, 145283, 11890, 12200, 11670], ["20250328", 11160, 117338, 11770, 11770, 11150], ["20250331", 10500, 75184, 10880, 11000, 10470], ["20250401", 10610, 65355, 10720, 10920, 10310], ["20250402", 10500, 42465, 10750, 10900, 10500], ["20250403", 10250, 55287, 10200, 10340, 10070], ["20250404", 10040, 87835, 9830, 10360, 9800], ["20250407", 9210, 92884, 9650, 9690, 9120], ["20250408", 9140, 91981, 9470, 9630, 9040], ["20250409", 8980, 77529, 8940, 9240, 8790], ["20250410", 9640, 79351, 9800, 9800, 9400], ["20250411", 9820, 42500, 9410, 9830, 9410], ["20250414", 10210, 59139, 10010, 10230, 9930], ["20250415", 10240, 30228, 10140, 10290, 10040], ["20250416", 9890, 42286, 10210, 10210, 9850], ["20250417", 10020, 25438, 9750, 10170, 9750], ["20250418", 10020, 28558, 10080, 10170, 9830], ["20250421", 9930, 47771, 10020, 10200, 9890], ["20250422", 9930, 56133, 9930, 9980, 9850], ["20250423", 10250, 63080, 10150, 10250, 9990], ["20250424", 10070, 80601, 10450, 10580, 10070], ["20250425", 10320, 49227, 10260, 10370, 10200], ["20250428", 10280, 81976, 10480, 10560, 10260], ["20250429", 10510, 72223, 10440, 10620, 10220], ["20250430", 10130, 40810, 10430, 10500, 10020], ["20250502", 10260, 19340, 10220, 10330, 10090], ["20250507", 10380, 22139, 10270, 10450, 10270], ["20250508", 10450, 27222, 10430, 10570, 10420], ["20250509", 10360, 33989, 10510, 10510, 10180], ["20250512", 10840, 58664, 10440, 10840, 10380], ["20250513", 11070, 58978, 11060, 11240, 10860], ["20250514", 11200, 39295, 11160, 11400, 11110], ["20250515", 11000, 56519, 11200, 11310, 10880], ["20250516", 10220, 151953, 10690, 10790, 10180], ["20250519", 9910, 61454, 10150, 10180, 9880], ["20250520", 9920, 44762, 10100, 10160, 9920], ["20250521", 10180, 34518, 9940, 10200, 9930], ["20250522", 9890, 79544, 10110, 10130, 9280], ["20250523", 9840, 54481, 9970, 10040, 9610], ["20250526", 10070, 38365, 9850, 10190, 9740], ["20250527", 9990, 22277, 10000, 10070, 9870], ["20250528", 10160, 41383, 10010, 10280, 10010], ["20250529", 10220, 19645, 10340, 10350, 10160], ["20250530", 9990, 34343, 10310, 10310, 9990], ["20250602", 10070, 25477, 9990, 10090, 9910], ["20250604", 10220, 28582, 10110, 10310, 10110], ["20250605", 10670, 94803, 10300, 10670, 10220], ["20250609", 10720, 56413, 10950, 10950, 10670], ["20250610", 10740, 37178, 10750, 10830, 10580], ["20250611", 11250, 227713, 11070, 11430, 11070], ["20250612", 11260, 60109, 11250, 11450, 11140], ["20250613", 10910, 62470, 11460, 11460, 10770], ["20250616", 10800, 44815, 10630, 10840, 10560], ["20250617", 10950, 74797, 11000, 11250, 10650], ["20250618", 11070, 48607, 11000, 11100, 10860], ["20250619", 11310, 101051, 11200, 11440, 11050], ["20250620", 11310, 63683, 11260, 11490, 11180], ["20250623", 11010, 56975, 11100, 11110, 10800], ["20250624", 11490, 120406, 11310, 11630, 11240], ["20250625", 11560, 59557, 11760, 11790, 11370], ["20250626", 11400, 51630, 11860, 11860, 11100], ["20250627", 11130, 34938, 11440, 11440, 11070], ["20250630", 11160, 29649, 11370, 11370, 11110], ["20250701", 11240, 57691, 11200, 11420, 11110], ["20250702", 11130, 46420, 11240, 11280, 10880], ["20250703", 11500, 73315, 11270, 11580, 11190], ["20250704", 11230, 36396, 11600, 11600, 11220], ["20250707", 11200, 25704, 11450, 11450, 11100], ["20250708", 11350, 53033, 11200, 11370, 11050], ["20250709", 11180, 42596, 11360, 11370, 11060], ["20250710", 11380, 58022, 11280, 11450, 11240], ["20250711", 11420, 40723, 11340, 11560, 11340], ["20250714", 11430, 30743, 11540, 11540, 11250], ["20250715", 12160, 187640, 11430, 12200, 11350], ["20250716", 12210, 115422, 12150, 12380, 11820], ["20250717", 12120, 52585, 12210, 12250, 11900], ["20250718", 12030, 38431, 12130, 12280, 12000], ["20250721", 12040, 28463, 12050, 12230, 11850], ["20250722", 11760, 54929, 12170, 12200, 11710], ["20250723", 11740, 46460, 11780, 11930, 11440], ["20250724", 11550, 55095, 11900, 12140, 11540], ["20250725", 11290, 39393, 11600, 11610, 11290], ["20250728", 11460, 60124, 11370, 11660, 11140], ["20250729", 11290, 31158, 11600, 11730, 11180], ["20250730", 12170, 227520, 11290, 12260, 11290], ["20250731", 12030, 108063, 12100, 12190, 11840], ["20250801", 11400, 91188, 11800, 11900, 11350], ["20250804", 11450, 32424, 11380, 11650, 11160], ["20250805", 11660, 35527, 11550, 11900, 11550], ["20250806", 11740, 36439, 11500, 11750, 11400], ["20250807", 11550, 28072, 11860, 11860, 11540], ["20250808", 12090, 220215, 11710, 12370, 11630], ["20250811", 12370, 113908, 12330, 12490, 12210], ["20250812", 12090, 67999, 12290, 12480, 12090], ["20250813", 12480, 123437, 12270, 12600, 12200], ["20250814", 12240, 66262, 12490, 12530, 12080], ["20250818", 11930, 64411, 12130, 12190, 11830], ["20250819", 11710, 38624, 11900, 12100, 11670], ["20250820", 11440, 54724, 11450, 11610, 11260], ["20250821", 11350, 28963, 11600, 11620, 11330], ["20250822", 11400, 38775, 11580, 11690, 11330], ["20250825", 11820, 43253, 11610, 11900, 11330], ["20250826", 11900, 36157, 11580, 11940, 11580], ["20250827", 12200, 62661, 11940, 12210, 11800], ["20250828", 12390, 115392, 12030, 12590, 11980], ["20250829", 12540, 88879, 12580, 12650, 12470], ["20250901", 12190, 66739, 12250, 12280, 12050], ["20250902", 12260, 55554, 12200, 12310, 12020], ["20250903", 12150, 27474, 12150, 12350, 12100], ["20250904", 12200, 67356, 12150, 12390, 12060], ["20250905", 12830, 199357, 12390, 12890, 12390], ["20250908", 13100, 241197, 13300, 13370, 12850], ["20250909", 15130, 1392291, 13200, 15130, 13140], ["20250910", 16150, 1245464, 16400, 16470, 15810], ["20250911", 16580, 519591, 16830, 16850, 16170], ["20250912", 17410, 780196, 16850, 17450, 16580], ["20250915", 17570, 610052, 17780, 17780, 16940], ["20250916", 17050, 365511, 17300, 17430, 17000], ["20250917", 16520, 330468, 16370, 16790, 16300], ["20250918", 17600, 603467, 16600, 17600, 16350], ["20250919", 17550, 355923, 17880, 17880, 17100], ["20250922", 18350, 1399474, 17400, 18400, 17300], ["20250923", 17990, 878492, 18550, 18550, 17800], ["20250924", 18510, 1146633, 17750, 18870, 17280], ["20250925", 17850, 568526, 18220, 18400, 17810], ["20250926", 16560, 764094, 17450, 17850, 16410], ["20250929", 16580, 348670, 16560, 16870, 16300], ["20250930", 17340, 1358827, 16700, 18240, 16700], ["20251001", 18380, 1748484, 17620, 18800, 17450], ["20251002", 19000, 2061089, 19460, 19900, 18510], ["20251010", 19760, 1887159, 19750, 20450, 19200], ["20251013", 18570, 1154211, 18850, 19070, 18180], ["20251014", 17840, 1793245, 19200, 20400, 17570], ["20251015", 18360, 509511, 18040, 18500, 17730], ["20251016", 18560, 698508, 18200, 18910, 17800], ["20251017", 18660, 1153844, 18220, 19750, 18060], ["20251020", 19170, 960168, 18920, 19770, 18300], ["20251021", 18710, 1131424, 19350, 20300, 18690], ["20251022", 18720, 516674, 18730, 18800, 17780], ["20251023", 19740, 1059423, 18290, 19950, 17900], ["20251024", 19750, 923957, 20200, 20250, 19100], ["20251027", 20200, 841448, 20250, 21250, 19530], ["20251028", 19970, 479560, 19900, 20500, 19400], ["20251029", 20500, 978502, 20100, 20850, 19670], ["20251030", 19960, 625184, 20250, 20600, 19670], ["20251031", 20650, 548740, 19960, 20750, 19720], ["20251103", 20200, 504172, 20700, 20750, 20050], ["20251104", 20100, 538798, 20350, 21000, 19820], ["20251105", 22700, 3208063, 19880, 23600, 18300], ["20251106", 22250, 1778722, 23050, 24500, 21000], ["20251107", 21200, 802712, 21400, 22550, 20500], ["20251110", 21800, 852349, 20850, 21950, 19810], ["20251111", 23900, 4144084, 22350, 26450, 22000], ["20251112", 28300, 4608542, 24050, 29450, 22700], ["20251113", 29250, 1803458, 27400, 30600, 27100], ["20251114", 26600, 781263, 27900, 28500, 26350], ["20251117", 32150, 1822049, 29000, 32450, 29000], ["20251118", 30900, 645217, 31000, 32600, 30600], ["20251119", 31450, 768411, 30900, 32050, 28200], ["20251120", 30150, 680119, 32400, 33850, 29350], ["20251121", 28200, 395751, 27250, 29500, 27150], ["20251124", 28350, 263010, 28500, 29200, 27150], ["20251125", 30300, 458916, 30000, 31000, 29550], ["20251126", 30750, 255507, 30900, 31200, 29450], ["20251127", 31950, 447498, 30900, 32300, 30200], ["20251128", 31250, 504559, 32600, 33250, 30700], ["20251201", 36150, 2018216, 31600, 37150, 31600], ["20251202", 34100, 1097784, 36600, 36650, 33300], ["20251203", 37200, 1013417, 34100, 37450, 33950], ["20251204", 35100, 748080, 36100, 36550, 34300], ["20251205", 39000, 1776851, 36950, 39300, 36050], ["20251208", 39200, 813671, 39600, 39800, 37200], ["20251209", 39400, 768373, 39200, 41000, 37750], ["20251210", 39900, 498554, 39400, 40800, 38850], ["20251211", 38850, 650915, 39950, 41550, 38400], ["20251212", 37250, 824090, 38300, 39150, 36450], ["20251215", 36000, 643071, 35300, 36700, 35250], ["20251216", 33900, 1033783, 35950, 36050, 33500], ["20251217", 35900, 643067, 34400, 36250, 34050], ["20251218", 35700, 373948, 34700, 36700, 34500], ["20251219", 35100, 358421, 36350, 36350, 34450], ["20251222", 38400, 862982, 36400, 38850, 35650], ["20251223", 37400, 341702, 38100, 38450, 36750], ["20251224", 37450, 509570, 37500, 39000, 36800], ["20251226", 40100, 1014557, 37550, 40550, 37500], ["20251229", 43650, 930245, 41200, 44500, 40750], ["20251230", 48300, 1369835, 43700, 49400, 43200], ["20260102", 47750, 875506, 48450, 48750, 45400], ["20260105", 47350, 474275, 48350, 49250, 45800], ["20260106", 46100, 545780, 46450, 46850, 44750], ["20260107", 48750, 709991, 46700, 48900, 45950], ["20260108", 47600, 451263, 47250, 51000, 47100], ["20260109", 46650, 250242, 46300, 48300, 45650], ["20260112", 49900, 466895, 47400, 50300, 47300], ["20260113", 49550, 319994, 51000, 51400, 48400], ["20260114", 51800, 325382, 49300, 52200, 48900], ["20260115", 60500, 1209913, 52700, 60900, 52200], ["20260116", 62400, 499962, 59300, 64500, 59000], ["20260119", 62500, 387997, 61700, 64300, 60500], ["20260120", 60300, 636301, 62500, 63500, 59200], ["20260121", 60700, 651771, 58500, 64000, 57700], ["20260122", 63900, 558499, 62600, 65800, 60400], ["20260123", 63600, 263352, 63500, 65000, 62100], ["20260126", 65600, 344396, 64400, 69000, 60500], ["20260127", 63000, 459985, 63100, 64000, 60300], ["20260128", 68000, 401275, 64600, 69000, 64000], ["20260129", 66000, 614334, 70500, 71100, 61400], ["20260130", 70700, 651175, 66500, 75800, 66500], ["20260202", 64200, 471282, 67400, 70700, 63200], ["20260203", 59500, 1415050, 67700, 67800, 57300], ["20260204", 57100, 1071118, 59900, 60000, 54600], ["20260205", 55900, 607246, 56900, 58800, 54700], ["20260206", 53000, 818121, 53700, 54050, 50500], ["20260209", 57700, 454254, 55800, 57700, 54700], ["20260210", 54500, 405231, 58300, 58600, 53000], ["20260211", 54900, 250198, 54000, 56000, 53200], ["20260212", 58300, 396700, 56200, 58400, 54800], ["20260213", 58400, 387391, 57300, 61000, 55900], ["20260219", 57900, 398374, 60100, 61500, 56400], ["20260220", 60100, 538194, 59000, 63200, 59000], ["20260223", 60000, 374648, 60800, 62300, 58500], ["20260224", 60400, 238343, 59800, 61600, 58900], ["20260225", 58500, 340271, 62200, 62200, 58400], ["20260226", 59300, 408010, 59500, 60500, 56400], ["20260227", 58900, 303452, 58000, 60900, 57500], ["20260303", 53000, 466861, 56200, 59100, 53000], ["20260304", 45100, 356152, 49400, 52300, 44800], ["20260305", 52400, 247917, 50700, 53300, 50000], ["20260306", 55200, 333778, 51000, 55500, 49100], ["20260309", 48700, 324270, 50400, 51900, 46350], ["20260310", 52400, 224363, 52200, 53400, 50000], ["20260311", 53200, 232720, 53800, 56000, 51800], ["20260312", 51700, 150131, 52500, 52900, 50400], ["20260313", 51400, 122505, 49700, 51900, 49250], ["20260316", 52600, 150028, 51300, 53100, 49900], ["20260317", 52500, 214606, 54700, 54700, 51600], ["20260318", 60200, 820399, 54500, 61500, 54300], ["20260319", 62100, 615448, 57900, 63400, 57000], ["20260320", 64600, 524060, 64300, 66500, 62000], ["20260323", 60800, 525820, 62000, 64300, 60200], ["20260324", 65200, 740911, 64100, 68000, 61200], ["20260325", 79500, 1505666, 67500, 82000, 66500], ["20260326", 80700, 820854, 77300, 84500, 75800], ["20260327", 84000, 635651, 79300, 87400, 78500], ["20260330", 75800, 450291, 79200, 80000, 75000], ["20260331", 70000, 562813, 71200, 73000, 68600], ["20260401", 75200, 474661, 74800, 77000, 73500], ["20260402", 71500, 443390, 76900, 76900, 70000], ["20260403", 68000, 552604, 74300, 74300, 66300], ["20260406", 67200, 596222, 69000, 75300, 65700], ["20260407", 70200, 491703, 72200, 72300, 67600], ["20260408", 79400, 599317, 77600, 79500, 74400], ["20260409", 81500, 505428, 77900, 83000, 77100], ["20260410", 80100, 450268, 84000, 85400, 78200], ["20260413", 79200, 270094, 77900, 80700, 76900], ["20260414", 89100, 883113, 82000, 92400, 80600], ["20260415", 86900, 411434, 89700, 90100, 85800], ["20260416", 91500, 395627, 87700, 92500, 85100], ["20260417", 89300, 266821, 90700, 93200, 88200], ["20260420", 90600, 202089, 89000, 92000, 88300], ["20260421", 89600, 294102, 91900, 93000, 88800], ["20260422", 95400, 389931, 90500, 95800, 88700], ["20260423", 91200, 376155, 97700, 97900, 87500], ["20260424", 97900, 400409, 91700, 99500, 90000], ["20260427", 98200, 270493, 99400, 99400, 93400], ["20260428", 96000, 176540, 99300, 99300, 95100], ["20260429", 95400, 152213, 93700, 96800, 93100], ["20260430", 92700, 193793, 96100, 98700, 91800], ["20260504", 91400, 298259, 95100, 95900, 90800], ["20260506", 94900, 771601, 95000, 101800, 93900], ["20260507", 102200, 574555, 96800, 104600, 90000], ["20260508", 102200, 295867, 97600, 106000, 96300], ["20260511", 99500, 250836, 103000, 103600, 97200], ["20260512", 98200, 358130, 100300, 104900, 90500], ["20260513", 103900, 219709, 94700, 104500, 93800], ["20260514", 98000, 285214, 101400, 101500, 96200], ["20260515", 91000, 297905, 98200, 101600, 83000], ["20260518", 82500, 518308, 87000, 87900, 78100], ["20260519", 80800, 458970, 80000, 81600, 72300], ["20260520", 89500, 636892, 81700, 91200, 81700], ["20260521", 96200, 398745, 91100, 99500, 91000], ["20260522", 100700, 255995, 96200, 104400, 95500], ["20260526", 110200, 502912, 103600, 117000, 103600], ["20260527", 110200, 396691, 114100, 119700, 104800], ["20260528", 112000, 387897, 107000, 112500, 96900], ["20260529", 119300, 380138, 118900, 120900, 112700], ["20260601", 119600, 312316, 120000, 123100, 110000], ["20260602", 109000, 621357, 119000, 119000, 90300], ["20260604", 122300, 561042, 109000, 128800, 108000], ["20260605", 117700, 428798, 113600, 122300, 108300], ["20260608", 105600, 284442, 101600, 111100, 101000], ["20260609", 120300, 448757, 113300, 123000, 105900], ["20260610", 115700, 298107, 117200, 125500, 112900], ["20260611", 139200, 693561, 115500, 143800, 110500], ["20260612", 134400, 645288, 141800, 148300, 133100], ["20260615", 136800, 233051, 139000, 146400, 135000], ["20260616", 131900, 277293, 139600, 139700, 126900], ["20260617", 141900, 274862, 131900, 142900, 126500], ["20260618", 136000, 308553, 140500, 144800, 133400], ["20260619", 119100, 546811, 138100, 139500, 113700], ["20260622", 115600, 402541, 115700, 126000, 111600], ["20260623", 101400, 482978, 116900, 117600, 99300], ["20260624", 98500, 439250, 101700, 105500, 94600], ["20260625", 95000, 259450, 104000, 105000, 92800], ["20260626", 91200, 351141, 94100, 99800, 88100], ["20260629", 87600, 471841, 91100, 91200, 83400], ["20260630", 95500, 366813, 90200, 97400, 85100], ["20260701", 90100, 563462, 96100, 96400, 85800], ["20260702", 80200, 283414, 85400, 85400, 78500], ["20260703", 80200, 293560, 80200, 80800, 72100], ["20260706", 75100, 332504, 79200, 79800, 70500], ["20260707", 68900, 410524, 73500, 76300, 65600], ["20260708", 64800, 327786, 65900, 71000, 64300], ["20260709", 70100, 439504, 66000, 75600, 66000], ["20260710", 73800, 537120, 72900, 76200, 70200], ["20260713", 69800, 352874, 73500, 79100, 67900], ["20260714", 67900, 191345, 69000, 71200, 63000], ["20260715", 77400, 361631, 74000, 78800, 71300], ["20260716", 70300, 186280, 73900, 74600, 69300], ["20260720", 65900, 165383, 67800, 73000, 64500], ["20260721", 66000, 129970, 67100, 67500, 62300], ["20260722", 63900, 193151, 71200, 71200, 63700], ["20260723", 64100, 243072, 64700, 67500, 61300], ["20260724", 57100, 357995, 63500, 63500, 55700], ["20260727", 56600, 151056, 57900, 59000, 54900], ["20260728", 47300, 262694, 52400, 53300, 46800], ["20260729", 42650, 503545, 47500, 48750, 37600], ["20260730", 38500, 384264, 39050, 42400, 37900], ["20260731", 46450, 544933, 43500, 48025, 43150], ["20260803", 45950, 312947, 45300, 47700, 44400], ["20260804", 48200, 323276, 48000, 49300, 46200], ["20260805", 55400, 555243, 53400, 57100, 50800], ["20260806", 55600, 517605, 56700, 58400, 54400], ["20260807", 55700, 289694, 55700, 57400, 53600], ["20260810", 59100, 367197, 57200, 60800, 56000], ["20260811", 58900, 261229, 57900, 61300, 56100], ["20260812", 63400, 412108, 62000, 64300, 59800], ["20260813", 66400, 397757, 66400, 70400, 64100], ["20260814", 63100, 371274, 68400, 69600, 62500], ["20260818", 65400, 907808, 61800, 73200, 60600], ["20260819", 60700, 477165, 60800, 67600, 58900], ["20260820", 61600, 213831, 63000, 63500, 60100], ["20260821", 54600, 440944, 60000, 60000, 54400], ["20260824", 55300, 257914, 55500, 57700, 54500], ["20260825", 57600, 315755, 53200, 58000, 51600], ["20260826", 58300, 294851, 58200, 61400, 57200], ["20260827", 60900, 327986, 61500, 62200, 59700], ["20260828", 60100, 210540, 61100, 63300, 59400], ["20260831", 61300, 440395, 57600, 61500, 56000], ["20260901", 59400, 144443, 60700, 60700, 58500], ["20260902", 57300, 215460, 56500, 59300, 56200], ["20260903", 51400, 391253, 57600, 58100, 50800], ["20260904", 51000, 305348, 52100, 52400, 49700], ["20260907", 52200, 180959, 53000, 53700, 52100], ["20260908", 51000, 130459, 53000, 53900, 50900], ["20260909", 52400, 196475, 51000, 53800, 51000], ["20260910", 52600, 125479, 51900, 53100, 50600], ["20260911", 51100, 82856, 50900, 51600, 50300], ["20260914", 49750, 200280, 51600, 52000, 49750], ["20260915", 49500, 142989, 49000, 51100, 48450], ["20260916", 50900, 127645, 49700, 50900, 48650], ["20260917", 51900, 131609, 51000, 52700, 50300], ["20260918", 52500, 493823, 53300, 53300, 51400], ["20260921", 52300, 119599, 52400, 52700, 51300], ["20260922", 65600, 2974905, 60800, 67900, 59700], ["20260923", 65100, 694870, 66000, 66200, 62200], ["20260928", 69000, 1767464, 66400, 71500, 65500], ["20260929", 74100, 1370761, 69100, 74700, 68400], ["20260930", 74300, 396774, 74600, 75300, 72300], ["20261001", 79000, 626669, 73200, 79500, 72600], ["20261002", 82400, 935221, 82600, 87800, 79000], ["20261006", 88700, 646176, 84500, 90000, 83400], ["20261007", 88400, 720927, 85300, 90000, 83800], ["20261008", 88100, 414375, 89000, 89700, 86300], ["20261012", 80500, 483302, 84200, 88600, 80000], ["20261013", 80300, 611168, 77000, 81200, 75200], ["20261014", 75800, 354411, 80000, 80900, 74000], ["20261015", 65600, 458161, 69600, 70900, 63700]], "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/007810.json", "page_url": "https://aikstockdata.com/s/007810", "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"}