{"schema_version": "1.0", "@type": "Dataset", "code": "010690", "name_ko": "화신", "name": "화신(010690) 일별 시세(종가·거래량·시가·고가·저가) 1663일", "as_of": "20261014", "period": {"from": "20200102", "to": "20261014"}, "count": 1663, "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", 3365, 44535, 3270, 3370, 3270], ["20200103", 3425, 39921, 3300, 3480, 3300], ["20200106", 3335, 22596, 3425, 3425, 3310], ["20200107", 3285, 61259, 3325, 3410, 3190], ["20200108", 3115, 32643, 3285, 3285, 3115], ["20200109", 3210, 76310, 3160, 3430, 3070], ["20200110", 3295, 27162, 3175, 3300, 3175], ["20200113", 3430, 458434, 3325, 3880, 3225], ["20200114", 3445, 57490, 3425, 3465, 3395], ["20200115", 3445, 14216, 3405, 3460, 3400], ["20200116", 3440, 23202, 3470, 3470, 3405], ["20200117", 3420, 38385, 3360, 3430, 3340], ["20200120", 3300, 60173, 3440, 3440, 3300], ["20200121", 3250, 20744, 3270, 3340, 3245], ["20200122", 3345, 13159, 3230, 3390, 3230], ["20200123", 3575, 315727, 3350, 3675, 3345], ["20200128", 3625, 137492, 3500, 3625, 3350], ["20200129", 3630, 86524, 3625, 3705, 3570], ["20200130", 3575, 82160, 3610, 3680, 3440], ["20200131", 3310, 133004, 3550, 3550, 3200], ["20200203", 3195, 106006, 3250, 3250, 3105], ["20200204", 3225, 46022, 3205, 3255, 3150], ["20200205", 3255, 25776, 3180, 3255, 3175], ["20200206", 3395, 103248, 3340, 3400, 3255], ["20200207", 3345, 29979, 3390, 3390, 3335], ["20200210", 3345, 21943, 3320, 3380, 3300], ["20200211", 3500, 126844, 3345, 3530, 3335], ["20200212", 3520, 40344, 3500, 3525, 3440], ["20200213", 3475, 23557, 3520, 3520, 3450], ["20200214", 3275, 247958, 3475, 3580, 3200], ["20200217", 3275, 109271, 3275, 3325, 3185], ["20200218", 3180, 65196, 3260, 3290, 3165], ["20200219", 3160, 40599, 3180, 3220, 3115], ["20200220", 3145, 74124, 3200, 3200, 3065], ["20200221", 3100, 44797, 3170, 3170, 3040], ["20200224", 2870, 94811, 2970, 3025, 2870], ["20200225", 2880, 54332, 2920, 2955, 2850], ["20200226", 2875, 33649, 2870, 2890, 2840], ["20200227", 2790, 43179, 2875, 2900, 2750], ["20200228", 2650, 46827, 2790, 2800, 2605], ["20200302", 2705, 38699, 2650, 2830, 2600], ["20200303", 2750, 28572, 2805, 2805, 2670], ["20200304", 2770, 25961, 2750, 2800, 2715], ["20200305", 2795, 36440, 2800, 2850, 2770], ["20200306", 2740, 12928, 2770, 2820, 2730], ["20200309", 2655, 20345, 2705, 2745, 2640], ["20200310", 2660, 28908, 2600, 2670, 2510], ["20200311", 2595, 32073, 2675, 2695, 2525], ["20200312", 2430, 45868, 2495, 2640, 2365], ["20200313", 2390, 90430, 2205, 2445, 1965], ["20200316", 2190, 64641, 2425, 2445, 2155], ["20200317", 2030, 171827, 2190, 2190, 1955], ["20200318", 1925, 154594, 2090, 2120, 1890], ["20200319", 1585, 142438, 1895, 2000, 1480], ["20200320", 1610, 180844, 1600, 1680, 1525], ["20200323", 1390, 145124, 1555, 1555, 1370], ["20200324", 1455, 157290, 1400, 1475, 1380], ["20200325", 1590, 101359, 1540, 1590, 1505], ["20200326", 1745, 202764, 1585, 1895, 1565], ["20200327", 1770, 156090, 1790, 1900, 1665], ["20200330", 1710, 104157, 1710, 1765, 1685], ["20200331", 1750, 185232, 1730, 1790, 1700], ["20200401", 1750, 229526, 1740, 1820, 1690], ["20200402", 1780, 164687, 1750, 1780, 1655], ["20200403", 1865, 249729, 1810, 1945, 1760], ["20200406", 1935, 236082, 1910, 1945, 1865], ["20200407", 1935, 218955, 1985, 2030, 1900], ["20200408", 2130, 536893, 1940, 2340, 1905], ["20200409", 2170, 235664, 2145, 2285, 2080], ["20200410", 2275, 403235, 2300, 2360, 2150], ["20200413", 2140, 148215, 2275, 2285, 2100], ["20200414", 2155, 134582, 2135, 2180, 2120], ["20200416", 2095, 93819, 2135, 2145, 2075], ["20200417", 2145, 267538, 2110, 2205, 2110], ["20200420", 2130, 201996, 2150, 2180, 2120], ["20200421", 2095, 119706, 2125, 2125, 2005], ["20200422", 2145, 137425, 2040, 2150, 2000], ["20200423", 2175, 212556, 2145, 2190, 2095], ["20200424", 2160, 1086993, 2185, 2400, 2115], ["20200427", 2355, 1559248, 2500, 2545, 2315], ["20200428", 2280, 283509, 2350, 2350, 2200], ["20200429", 2290, 170322, 2270, 2320, 2225], ["20200504", 2210, 125832, 2260, 2290, 2170], ["20200506", 2200, 158984, 2230, 2255, 2180], ["20200507", 2210, 121412, 2200, 2215, 2185], ["20200508", 2230, 164569, 2210, 2265, 2200], ["20200511", 2155, 174739, 2240, 2260, 2150], ["20200512", 2075, 198718, 2150, 2180, 2040], ["20200513", 2065, 93587, 2075, 2080, 2015], ["20200514", 2010, 110745, 2045, 2135, 2005], ["20200515", 2035, 82381, 2065, 2065, 2000], ["20200518", 2015, 133023, 2040, 2040, 1970], ["20200519", 2100, 244721, 2020, 2130, 2020], ["20200520", 2120, 104960, 2100, 2140, 2035], ["20200521", 2155, 132627, 2165, 2185, 2130], ["20200522", 2150, 161298, 2175, 2210, 2085], ["20200525", 2155, 52755, 2130, 2160, 2100], ["20200526", 2200, 145820, 2150, 2235, 2130], ["20200527", 2185, 101250, 2200, 2225, 2160], ["20200528", 2160, 116154, 2200, 2225, 2115], ["20200529", 2120, 84665, 2160, 2160, 2085], ["20200601", 2150, 62102, 2120, 2160, 2120], ["20200602", 2210, 149654, 2155, 2245, 2140], ["20200603", 2300, 430669, 2220, 2350, 2215], ["20200604", 2270, 237363, 2310, 2355, 2240], ["20200605", 2285, 67596, 2260, 2290, 2210], ["20200608", 2285, 109051, 2285, 2330, 2245], ["20200609", 2245, 97761, 2310, 2310, 2230], ["20200610", 2205, 54068, 2230, 2255, 2190], ["20200611", 2170, 31201, 2210, 2270, 2160], ["20200612", 2095, 122658, 2065, 2110, 1995], ["20200615", 1975, 153072, 2095, 2095, 1975], ["20200616", 2060, 82884, 2060, 2090, 1990], ["20200617", 2050, 22000, 2030, 2100, 2025], ["20200618", 2065, 24109, 2100, 2100, 2005], ["20200619", 2085, 29876, 2125, 2130, 2045], ["20200622", 1990, 101709, 2085, 2100, 1985], ["20200623", 2035, 53533, 2050, 2050, 1985], ["20200624", 1990, 96293, 2020, 2045, 1960], ["20200625", 1950, 47774, 1940, 1980, 1935], ["20200626", 1980, 90512, 1935, 2000, 1920], ["20200629", 1930, 39894, 1980, 1980, 1915], ["20200630", 1940, 66443, 1930, 1980, 1900], ["20200701", 1930, 36821, 1950, 1980, 1930], ["20200702", 1965, 40538, 1970, 1970, 1930], ["20200703", 1975, 37201, 1980, 1980, 1930], ["20200706", 2000, 40197, 1995, 2000, 1930], ["20200707", 1965, 36209, 2040, 2040, 1960], ["20200708", 1935, 35211, 1965, 2020, 1930], ["20200709", 1965, 15128, 1965, 1965, 1935], ["20200710", 1930, 21407, 1950, 1970, 1920], ["20200713", 1995, 69465, 1930, 2005, 1930], ["20200714", 1985, 32806, 2000, 2000, 1970], ["20200715", 2110, 1415528, 2000, 2390, 2000], ["20200716", 2060, 191864, 2085, 2110, 2050], ["20200717", 2215, 346360, 2085, 2235, 2065], ["20200720", 2525, 12007027, 2400, 2875, 2395], ["20200721", 2435, 1730859, 2535, 2535, 2350], ["20200722", 2295, 822677, 2410, 2430, 2275], ["20200723", 2325, 608905, 2295, 2330, 2210], ["20200724", 2270, 338649, 2270, 2345, 2210], ["20200727", 2220, 244312, 2275, 2290, 2215], ["20200728", 2170, 358355, 2250, 2255, 2135], ["20200729", 2195, 141178, 2190, 2230, 2170], ["20200730", 2280, 350861, 2200, 2315, 2200], ["20200731", 2255, 208011, 2290, 2320, 2255], ["20200803", 2195, 127889, 2280, 2280, 2175], ["20200804", 2245, 129388, 2200, 2265, 2170], ["20200805", 2405, 807177, 2240, 2420, 2225], ["20200806", 2520, 1375711, 2360, 2535, 2340], ["20200807", 2530, 1361338, 2540, 2660, 2470], ["20200810", 2695, 7039760, 2515, 2940, 2505], ["20200811", 2610, 815344, 2730, 2735, 2570], ["20200812", 2530, 326486, 2570, 2595, 2450], ["20200813", 2610, 408137, 2525, 2685, 2515], ["20200814", 2490, 376308, 2660, 2660, 2485], ["20200818", 2265, 388234, 2455, 2490, 2240], ["20200819", 2330, 145201, 2305, 2360, 2265], ["20200820", 2230, 162120, 2360, 2360, 2190], ["20200821", 2235, 150538, 2235, 2280, 2150], ["20200824", 2235, 101877, 2235, 2260, 2140], ["20200825", 2320, 132811, 2235, 2350, 2205], ["20200826", 2295, 106444, 2320, 2330, 2220], ["20200827", 2230, 152468, 2285, 2285, 2205], ["20200828", 2465, 665572, 2210, 2515, 2210], ["20200831", 2520, 894368, 2560, 2690, 2510], ["20200901", 2530, 181048, 2530, 2560, 2485], ["20200902", 2420, 211071, 2570, 2570, 2410], ["20200903", 2465, 105719, 2425, 2470, 2410], ["20200904", 2450, 157014, 2335, 2450, 2330], ["20200907", 2450, 121150, 2450, 2500, 2410], ["20200908", 2380, 124594, 2450, 2470, 2370], ["20200909", 2340, 155026, 2360, 2420, 2330], ["20200910", 2430, 77322, 2355, 2440, 2355], ["20200911", 2410, 98821, 2450, 2450, 2350], ["20200914", 2550, 635077, 2415, 2655, 2405], ["20200915", 2650, 10565544, 2710, 3285, 2600], ["20200916", 2815, 1728885, 2650, 2885, 2620], ["20200917", 2755, 1033959, 2745, 2900, 2665], ["20200918", 2810, 593743, 2760, 2875, 2750], ["20200921", 2905, 1667323, 2985, 3055, 2815], ["20200922", 3100, 2767962, 2915, 3160, 2830], ["20200923", 2980, 912399, 3100, 3110, 2960], ["20200924", 2745, 816719, 2930, 2930, 2630], ["20200925", 2700, 426193, 2800, 2815, 2540], ["20200928", 2735, 179330, 2700, 2800, 2690], ["20200929", 2840, 264553, 2735, 2850, 2710], ["20201005", 3030, 1042177, 2890, 3095, 2820], ["20201006", 2960, 395012, 3005, 3060, 2930], ["20201007", 2960, 255887, 2960, 3020, 2920], ["20201008", 2955, 227614, 2970, 3050, 2930], ["20201012", 2920, 206995, 2960, 3020, 2890], ["20201013", 2880, 324737, 2935, 2950, 2810], ["20201014", 2900, 225139, 2860, 3000, 2860], ["20201015", 2855, 339451, 2945, 2945, 2765], ["20201016", 2790, 186383, 2830, 2850, 2730], ["20201019", 2750, 117083, 2735, 2815, 2710], ["20201020", 2715, 255402, 2750, 2755, 2620], ["20201021", 2700, 74222, 2755, 2765, 2670], ["20201022", 2660, 93022, 2720, 2720, 2640], ["20201023", 2785, 245837, 2720, 2880, 2655], ["20201026", 2775, 165922, 2840, 2840, 2755], ["20201027", 2920, 473941, 2750, 2950, 2705], ["20201028", 2885, 188587, 2950, 2960, 2865], ["20201029", 2840, 168642, 2850, 2890, 2820], ["20201030", 2660, 467110, 2840, 2850, 2645], ["20201102", 2675, 102898, 2640, 2730, 2635], ["20201103", 2690, 80482, 2680, 2750, 2650], ["20201104", 2705, 90891, 2740, 2740, 2670], ["20201105", 2720, 141737, 2705, 2750, 2695], ["20201106", 2680, 104501, 2770, 2770, 2670], ["20201109", 2715, 129241, 2690, 2735, 2680], ["20201110", 2745, 175930, 2715, 2745, 2685], ["20201111", 2755, 149747, 2800, 2820, 2715], ["20201112", 2835, 310980, 2780, 2860, 2750], ["20201113", 2835, 158222, 2835, 2860, 2760], ["20201116", 2790, 168380, 2845, 2890, 2765], ["20201117", 2805, 146927, 2790, 2840, 2780], ["20201118", 2775, 83420, 2780, 2820, 2775], ["20201119", 2760, 196551, 2805, 2825, 2755], ["20201120", 2770, 199084, 2755, 2810, 2745], ["20201123", 2800, 135359, 2770, 2810, 2740], ["20201124", 2835, 206965, 2805, 2865, 2805], ["20201125", 2790, 140787, 2870, 2870, 2755], ["20201126", 2785, 89221, 2790, 2815, 2745], ["20201127", 2770, 67266, 2755, 2800, 2750], ["20201130", 2825, 202459, 2755, 2845, 2745], ["20201201", 2870, 345566, 2820, 2895, 2820], ["20201202", 2865, 146837, 2900, 2910, 2815], ["20201203", 2970, 711134, 2865, 3030, 2850], ["20201204", 2935, 337348, 2980, 3015, 2905], ["20201207", 2815, 346429, 2935, 2950, 2810], ["20201208", 2865, 166829, 2815, 2940, 2770], ["20201209", 2845, 129325, 2850, 2875, 2800], ["20201210", 2845, 110360, 2870, 2870, 2800], ["20201211", 2840, 139406, 2825, 2885, 2820], ["20201214", 2915, 318655, 2845, 2965, 2830], ["20201215", 2870, 114025, 2920, 2930, 2845], ["20201216", 2845, 94564, 2860, 2890, 2825], ["20201217", 2870, 846577, 2860, 3030, 2795], ["20201218", 3350, 16005691, 2900, 3730, 2855], ["20201221", 3515, 7231087, 3405, 3850, 3400], ["20201222", 3215, 1764477, 3475, 3480, 3180], ["20201223", 3120, 1538676, 3215, 3385, 3045], ["20201224", 3335, 4433064, 3130, 3500, 3120], ["20201228", 3300, 711312, 3255, 3300, 3165], ["20201229", 3275, 463786, 3240, 3315, 3210], ["20201230", 3385, 1169192, 3295, 3440, 3275], ["20210104", 3675, 6511583, 3450, 3895, 3415], ["20210105", 3885, 2817333, 3605, 3890, 3570], ["20210106", 3930, 1765896, 3840, 3950, 3655], ["20210107", 3845, 2175929, 3995, 3995, 3775], ["20210108", 3905, 1839981, 3915, 4115, 3850], ["20210111", 3720, 1303052, 3995, 4040, 3575], ["20210112", 3640, 585848, 3695, 3750, 3510], ["20210113", 3850, 735155, 3640, 3875, 3630], ["20210114", 3925, 408557, 3850, 3960, 3800], ["20210115", 3915, 590275, 3910, 3950, 3755], ["20210118", 3800, 458294, 3900, 3900, 3720], ["20210119", 3975, 718918, 3800, 3985, 3765], ["20210120", 4090, 2383585, 4580, 4580, 4030], ["20210121", 4240, 846570, 4055, 4275, 4010], ["20210122", 4385, 1375427, 4250, 4560, 4140], ["20210125", 4750, 2259297, 4350, 4880, 4220], ["20210126", 4650, 1545717, 4780, 5200, 4605], ["20210127", 5060, 2770807, 4710, 5390, 4500], ["20210128", 4885, 1029643, 4885, 5030, 4740], ["20210129", 4550, 919131, 4985, 5010, 4335], ["20210201", 4725, 874355, 4450, 4810, 4360], ["20210202", 4800, 880039, 4800, 4975, 4715], ["20210203", 5960, 12520487, 5120, 6220, 5040], ["20210204", 6580, 16149676, 6420, 7270, 6370], ["20210205", 6520, 4793896, 6900, 7140, 6230], ["20210208", 5460, 2707379, 6070, 6120, 5360], ["20210209", 5570, 1966031, 5400, 5690, 5320], ["20210210", 5800, 1273081, 5550, 5860, 5450], ["20210215", 5830, 845827, 5840, 5920, 5750], ["20210216", 5670, 728183, 5820, 5830, 5600], ["20210217", 5500, 590721, 5670, 5680, 5400], ["20210218", 5340, 502845, 5560, 5570, 5280], ["20210219", 5500, 886036, 5400, 5670, 5300], ["20210222", 5100, 716780, 5450, 5480, 5080], ["20210223", 4915, 863783, 5050, 5100, 4850], ["20210224", 4500, 1053125, 4925, 4925, 4445], ["20210225", 4730, 638177, 4560, 4745, 4470], ["20210226", 4915, 1966861, 4500, 5250, 4390], ["20210302", 5100, 2212261, 5160, 5470, 4945], ["20210303", 5280, 776853, 5200, 5380, 5120], ["20210304", 5190, 469594, 5170, 5240, 5070], ["20210305", 5310, 2183108, 5080, 5650, 4915], ["20210308", 5080, 845768, 5400, 5460, 5060], ["20210309", 4900, 606744, 5040, 5060, 4560], ["20210310", 4690, 366026, 5100, 5190, 4690], ["20210311", 4840, 289745, 4610, 4900, 4610], ["20210312", 4905, 244193, 4985, 5050, 4860], ["20210315", 4890, 222503, 4890, 5020, 4760], ["20210316", 5010, 541094, 4900, 5100, 4840], ["20210317", 4895, 254754, 5010, 5010, 4850], ["20210318", 5320, 3794986, 5020, 5420, 5000], ["20210319", 5340, 713673, 5200, 5360, 5150], ["20210322", 5320, 553753, 5360, 5430, 5260], ["20210323", 5080, 534743, 5380, 5380, 5050], ["20210324", 5060, 249485, 5070, 5090, 4905], ["20210325", 4965, 228158, 5060, 5120, 4930], ["20210326", 5000, 194303, 5030, 5030, 4925], ["20210329", 4950, 274573, 5000, 5050, 4865], ["20210330", 5020, 194622, 4955, 5040, 4930], ["20210331", 4900, 288984, 5030, 5030, 4895], ["20210401", 4855, 193429, 4905, 4935, 4810], ["20210402", 5200, 2429713, 4915, 5400, 4880], ["20210405", 5270, 637840, 5200, 5320, 5150], ["20210406", 5170, 364816, 5370, 5370, 5090], ["20210407", 5040, 347000, 5100, 5160, 5030], ["20210408", 5040, 239808, 5120, 5120, 4985], ["20210409", 5030, 258165, 5100, 5100, 4930], ["20210412", 5030, 207256, 5010, 5030, 4930], ["20210413", 5130, 455302, 5020, 5210, 4985], ["20210414", 5200, 317884, 5180, 5290, 5140], ["20210415", 5140, 282231, 5190, 5190, 5010], ["20210416", 5210, 277810, 5100, 5240, 5090], ["20210419", 5380, 1041901, 5210, 5470, 5180], ["20210420", 5260, 419755, 5430, 5430, 5220], ["20210421", 5210, 416144, 5200, 5210, 5070], ["20210422", 5190, 295411, 5210, 5230, 5050], ["20210423", 5100, 281630, 5140, 5150, 5050], ["20210426", 5090, 225975, 5150, 5150, 5010], ["20210427", 5020, 166440, 5090, 5090, 4990], ["20210428", 4940, 385472, 4975, 5070, 4875], ["20210429", 4900, 265856, 4940, 4995, 4740], ["20210430", 4835, 260841, 4900, 4900, 4735], ["20210503", 4950, 347503, 4800, 5060, 4800], ["20210504", 4830, 186875, 5000, 5000, 4740], ["20210506", 4890, 107481, 4900, 4965, 4830], ["20210507", 4935, 94358, 4845, 4945, 4845], ["20210510", 4995, 162583, 4905, 5010, 4900], ["20210511", 4915, 162834, 4990, 4990, 4800], ["20210512", 5140, 511094, 4910, 5190, 4865], ["20210513", 5360, 1381173, 5050, 5450, 5000], ["20210514", 5700, 7649737, 5560, 5950, 5360], ["20210517", 5480, 1205859, 5720, 5820, 5480], ["20210518", 5540, 1086095, 5400, 5660, 5250], ["20210520", 5950, 5019392, 5530, 6070, 5500], ["20210521", 5840, 1242638, 5920, 6040, 5820], ["20210524", 5990, 2790027, 5850, 6230, 5760], ["20210525", 6080, 1112169, 5950, 6110, 5770], ["20210526", 5960, 855159, 6190, 6200, 5900], ["20210527", 5750, 892333, 5980, 5980, 5600], ["20210528", 7200, 17211274, 5790, 7350, 5790], ["20210531", 7300, 5443170, 7200, 7440, 6990], ["20210601", 7830, 6664110, 7200, 8380, 7030], ["20210602", 7810, 2832326, 7790, 8200, 7720], ["20210603", 7890, 1580895, 7850, 8100, 7710], ["20210604", 8200, 5267201, 7900, 8700, 7890], ["20210607", 7890, 2609095, 8200, 8430, 7650], ["20210608", 8070, 2018541, 7790, 8280, 7560], ["20210609", 8500, 3389300, 8050, 8710, 7900], ["20210610", 8320, 1259857, 8430, 8620, 8090], ["20210611", 8260, 1426821, 8350, 8730, 8230], ["20210614", 7600, 1723667, 8200, 8250, 7600], ["20210615", 7780, 773384, 7660, 7820, 7520], ["20210616", 7650, 492090, 7750, 7910, 7600], ["20210617", 8030, 977697, 7620, 8070, 7530], ["20210618", 8380, 1545078, 7950, 8590, 7930], ["20210621", 7880, 912167, 8250, 8430, 7850], ["20210622", 9080, 6964367, 8050, 9340, 8020], ["20210623", 8900, 1619372, 8970, 9010, 8700], ["20210624", 10450, 21460634, 9180, 11450, 9000], ["20210625", 10700, 3274609, 10550, 10900, 10300], ["20210628", 10200, 1562309, 10700, 10850, 10100], ["20210629", 10350, 1248752, 10200, 10500, 9910], ["20210630", 10050, 670238, 10200, 10250, 9960], ["20210701", 10950, 2964772, 10050, 11000, 9630], ["20210702", 10400, 1600315, 10750, 11350, 10300], ["20210705", 10100, 753938, 10500, 10500, 10100], ["20210706", 9830, 863757, 10200, 10250, 9790], ["20210707", 9600, 873188, 9770, 10100, 9570], ["20210708", 9620, 847992, 9530, 9950, 9510], ["20210709", 10050, 1441817, 9530, 10150, 9410], ["20210712", 9880, 698205, 10300, 10300, 9820], ["20210713", 10200, 894005, 10150, 10450, 9990], ["20210714", 10100, 774031, 10200, 10300, 9880], ["20210715", 10350, 832629, 10200, 10450, 10050], ["20210716", 10250, 554142, 10200, 10250, 9960], ["20210719", 9800, 644539, 10100, 10150, 9800], ["20210720", 9420, 782296, 9550, 9730, 9400], ["20210721", 10150, 1909748, 9730, 10400, 9650], ["20210722", 10650, 2002344, 10150, 10800, 9940], ["20210723", 9980, 1346267, 10800, 10850, 9960], ["20210726", 9880, 613392, 9930, 10150, 9800], ["20210727", 9970, 711069, 9950, 10350, 9950], ["20210728", 10000, 345393, 10000, 10150, 9940], ["20210729", 9940, 374718, 10100, 10100, 9840], ["20210730", 9820, 302460, 9940, 10000, 9760], ["20210802", 9860, 246140, 9830, 10050, 9760], ["20210803", 9610, 763474, 9840, 9930, 9380], ["20210804", 9600, 290737, 9690, 9690, 9440], ["20210805", 9690, 355263, 9650, 9730, 9550], ["20210806", 9580, 275397, 9650, 9670, 9550], ["20210809", 9690, 551490, 9530, 9780, 9380], ["20210810", 9540, 276537, 9750, 9770, 9460], ["20210811", 9530, 220390, 9540, 9680, 9400], ["20210812", 10050, 2508735, 9540, 10400, 9540], ["20210813", 9240, 1442917, 10000, 10100, 9160], ["20210817", 8270, 1350362, 9320, 9360, 8150], ["20210818", 8570, 831004, 8230, 8620, 8000], ["20210819", 7990, 1082610, 8400, 8620, 7970], ["20210820", 7840, 362129, 8160, 8200, 7810], ["20210823", 8230, 415804, 7920, 8250, 7830], ["20210824", 8230, 376169, 8410, 8440, 8120], ["20210825", 8100, 257650, 8320, 8340, 8080], ["20210826", 8590, 2028204, 8120, 9130, 8120], ["20210827", 8540, 362790, 8460, 8700, 8450], ["20210830", 8730, 372473, 8650, 8750, 8520], ["20210831", 8830, 293890, 8810, 8840, 8550], ["20210901", 8800, 520440, 8820, 9110, 8790], ["20210902", 8600, 323545, 8850, 8870, 8580], ["20210903", 8650, 265495, 8620, 8750, 8520], ["20210906", 8480, 290778, 8650, 8700, 8400], ["20210907", 8420, 160702, 8450, 8500, 8330], ["20210908", 8990, 2328723, 8420, 9400, 8320], ["20210909", 9000, 514113, 8840, 9230, 8840], ["20210910", 8650, 484660, 9020, 9030, 8450], ["20210913", 8870, 851638, 8730, 9090, 8650], ["20210914", 8890, 329180, 8950, 9020, 8780], ["20210915", 8880, 255656, 8890, 8960, 8680], ["20210916", 8890, 165091, 8840, 8910, 8720], ["20210917", 8840, 241455, 8880, 8990, 8710], ["20210923", 8710, 181661, 8610, 8770, 8540], ["20210924", 9030, 525604, 8740, 9110, 8710], ["20210927", 8960, 245465, 9010, 9010, 8810], ["20210928", 8500, 460879, 8880, 8960, 8360], ["20210929", 8610, 412274, 8250, 8710, 8100], ["20210930", 8620, 2558238, 8610, 9650, 8400], ["20211001", 8390, 303188, 8580, 8580, 8250], ["20211005", 8200, 289727, 8260, 8260, 8010], ["20211006", 8170, 308478, 8090, 8410, 7860], ["20211007", 8670, 502626, 8170, 8740, 8170], ["20211008", 9900, 6447607, 8800, 9990, 8690], ["20211012", 10250, 2436329, 9940, 10400, 9800], ["20211013", 10300, 1832826, 10250, 10600, 9880], ["20211014", 10500, 1262411, 10700, 10800, 10200], ["20211015", 9660, 1850772, 10500, 10550, 9600], ["20211018", 9850, 1070431, 9640, 9970, 9470], ["20211019", 9810, 914951, 9770, 10100, 9610], ["20211020", 9710, 550804, 9910, 10050, 9680], ["20211021", 9570, 1165336, 9800, 10200, 9570], ["20211022", 9420, 452083, 9680, 9680, 9320], ["20211025", 9900, 692192, 9350, 9950, 9280], ["20211026", 9860, 662803, 10000, 10050, 9590], ["20211027", 9820, 445704, 9890, 9950, 9690], ["20211028", 9610, 1129176, 9750, 10100, 9590], ["20211029", 9580, 1014529, 10100, 10150, 9580], ["20211101", 9180, 490046, 9550, 9650, 9170], ["20211102", 9170, 278518, 9230, 9450, 9170], ["20211103", 9530, 635854, 9260, 9610, 9190], ["20211104", 9520, 374337, 9570, 9750, 9440], ["20211105", 9600, 325226, 9560, 9710, 9420], ["20211108", 9880, 516240, 9700, 9920, 9520], ["20211109", 9580, 590302, 9990, 10050, 9530], ["20211110", 9340, 383311, 9470, 9480, 9190], ["20211111", 9270, 208923, 9280, 9470, 9200], ["20211112", 9500, 250969, 9280, 9620, 9280], ["20211115", 9600, 262703, 9530, 9630, 9310], ["20211116", 9350, 240493, 9390, 9550, 9330], ["20211117", 9330, 303942, 9470, 9500, 9150], ["20211118", 8850, 424370, 9230, 9290, 8850], ["20211119", 9010, 784847, 8890, 9380, 8780], ["20211122", 9270, 473470, 9000, 9370, 8840], ["20211123", 9420, 991555, 9410, 9770, 9310], ["20211124", 9190, 328648, 9420, 9600, 9010], ["20211125", 9100, 167449, 9150, 9270, 9060], ["20211126", 8690, 511882, 9120, 9220, 8600], ["20211129", 8170, 400444, 8170, 8460, 8120], ["20211130", 7500, 526173, 8380, 8430, 7430], ["20211201", 8080, 363287, 7500, 8080, 7260], ["20211202", 8040, 207104, 7370, 8080, 7370], ["20211203", 8150, 139994, 8060, 8270, 8020], ["20211206", 8140, 134523, 8140, 8210, 7940], ["20211207", 8110, 136423, 8200, 8240, 8040], ["20211208", 8050, 117676, 8220, 8280, 8050], ["20211209", 8120, 165973, 8150, 8300, 8050], ["20211210", 8100, 166585, 8140, 8250, 8000], ["20211213", 8220, 457969, 8190, 8580, 8130], ["20211214", 8150, 166780, 8200, 8290, 8080], ["20211215", 8050, 111003, 8230, 8230, 8050], ["20211216", 8150, 105711, 8150, 8200, 8050], ["20211217", 8070, 96870, 8140, 8220, 8060], ["20211220", 7900, 149390, 8070, 8100, 7900], ["20211221", 7890, 140778, 7980, 7990, 7800], ["20211222", 7990, 172330, 7990, 8150, 7890], ["20211223", 7920, 102056, 8010, 8060, 7910], ["20211224", 8480, 990709, 7950, 8530, 7950], ["20211227", 8330, 245537, 8480, 8560, 8320], ["20211228", 8430, 215116, 8400, 8450, 8260], ["20211229", 8450, 145823, 8380, 8550, 8290], ["20211230", 8320, 89149, 8450, 8450, 8300], ["20220103", 8450, 148268, 8400, 8500, 8250], ["20220104", 9010, 785756, 8590, 9040, 8490], ["20220105", 9100, 741038, 9020, 9310, 8920], ["20220106", 9010, 542599, 8940, 9300, 8940], ["20220107", 9270, 376208, 9200, 9420, 9080], ["20220110", 9120, 270031, 9270, 9450, 9040], ["20220111", 8750, 393278, 9100, 9160, 8600], ["20220112", 8890, 188885, 8790, 9050, 8700], ["20220113", 8950, 331797, 9030, 9280, 8890], ["20220114", 8830, 210271, 8890, 8950, 8750], ["20220117", 8670, 304932, 8830, 8930, 8610], ["20220118", 8130, 332226, 8620, 8710, 8130], ["20220119", 7910, 333783, 7950, 8150, 7780], ["20220120", 8090, 138711, 7860, 8170, 7770], ["20220121", 7880, 151396, 7960, 8020, 7840], ["20220124", 7610, 171217, 7770, 7840, 7560], ["20220125", 7630, 339712, 7620, 7730, 7340], ["20220126", 7500, 157349, 7620, 7740, 7440], ["20220127", 6870, 368508, 7470, 7570, 6870], ["20220128", 7210, 225229, 6870, 7270, 6500], ["20220203", 7550, 446132, 7500, 7820, 7470], ["20220204", 7680, 184005, 7510, 7690, 7350], ["20220207", 7590, 171676, 7710, 7740, 7440], ["20220208", 7400, 158893, 7560, 7710, 7370], ["20220209", 7450, 109621, 7420, 7520, 7350], ["20220210", 7350, 88087, 7460, 7510, 7300], ["20220211", 7110, 193955, 7210, 7330, 7110], ["20220214", 6830, 223406, 6920, 7090, 6750], ["20220215", 6640, 181583, 6830, 6980, 6600], ["20220216", 6910, 114129, 6890, 6990, 6780], ["20220217", 6810, 178741, 6910, 7100, 6730], ["20220218", 6870, 87380, 6620, 6870, 6620], ["20220221", 6830, 83026, 6780, 6860, 6670], ["20220222", 6650, 130864, 6790, 6900, 6640], ["20220223", 6760, 115976, 6650, 6870, 6650], ["20220224", 6520, 308726, 6810, 6960, 6490], ["20220225", 6600, 151488, 6600, 6670, 6550], ["20220228", 6540, 79428, 6610, 6610, 6450], ["20220302", 6510, 197481, 6500, 6620, 6380], ["20220303", 6940, 448864, 6600, 7000, 6550], ["20220304", 6770, 192450, 6960, 6960, 6690], ["20220307", 6530, 127804, 6580, 6630, 6500], ["20220308", 6340, 170460, 6430, 6490, 6320], ["20220310", 6380, 113315, 6430, 6510, 6360], ["20220311", 6410, 3667547, 6560, 7080, 6350], ["20220314", 6140, 384184, 6410, 6420, 6090], ["20220315", 5990, 171644, 6190, 6190, 5990], ["20220316", 6200, 225652, 6080, 6260, 6010], ["20220317", 6390, 196797, 6380, 6500, 6330], ["20220318", 6380, 124820, 6440, 6450, 6300], ["20220321", 6410, 129895, 6380, 6480, 6310], ["20220322", 6470, 96732, 6400, 6520, 6380], ["20220323", 6660, 277233, 6500, 6680, 6500], ["20220324", 6630, 154312, 6600, 6640, 6210], ["20220325", 6660, 108356, 6660, 6680, 6550], ["20220328", 6710, 196302, 6790, 6850, 6660], ["20220329", 6950, 960626, 6730, 7180, 6730], ["20220330", 7520, 3302909, 7200, 7950, 7060], ["20220331", 7360, 334046, 7400, 7500, 7320], ["20220401", 7400, 321226, 7330, 7400, 7130], ["20220404", 7210, 185549, 7340, 7400, 7210], ["20220405", 7100, 173400, 7250, 7290, 7100], ["20220406", 7210, 265224, 7050, 7270, 6910], ["20220407", 7010, 163925, 7080, 7250, 7010], ["20220408", 6940, 167561, 7080, 7110, 6850], ["20220411", 7030, 199801, 6960, 7200, 6900], ["20220412", 7250, 339881, 6950, 7340, 6890], ["20220413", 7330, 359397, 7250, 7410, 7150], ["20220414", 7260, 250383, 7330, 7520, 7260], ["20220415", 8240, 4242645, 7130, 8420, 7120], ["20220418", 8010, 926015, 8210, 8400, 8010], ["20220419", 8060, 617176, 8050, 8260, 7850], ["20220420", 8480, 1164400, 8070, 8570, 8050], ["20220421", 8470, 575505, 8540, 8550, 8230], ["20220422", 8210, 361027, 8320, 8400, 8140], ["20220425", 8270, 901143, 8100, 8450, 7930], ["20220426", 8510, 2214025, 8420, 9050, 8360], ["20220427", 8630, 658182, 8210, 8700, 8190], ["20220428", 8330, 507901, 8750, 8750, 8330], ["20220429", 8520, 385981, 8400, 8660, 8150], ["20220502", 8820, 1227455, 8370, 8980, 8360], ["20220503", 8880, 824513, 8900, 9190, 8700], ["20220504", 8780, 261614, 8970, 8970, 8740], ["20220506", 8420, 486645, 8750, 8940, 8290], ["20220509", 8250, 339034, 8330, 8470, 8090], ["20220510", 8570, 681700, 8110, 8740, 8090], ["20220511", 8950, 931091, 8710, 9090, 8570], ["20220512", 9360, 3520113, 8870, 9800, 8810], ["20220513", 9140, 1366904, 9500, 9700, 9010], ["20220516", 8890, 883654, 9330, 9340, 8720], ["20220517", 9210, 755655, 8890, 9260, 8890], ["20220518", 9190, 574696, 9260, 9290, 8970], ["20220519", 9070, 395102, 8960, 9250, 8850], ["20220520", 9400, 929365, 9130, 9490, 9100], ["20220523", 8840, 1173573, 9510, 9630, 8800], ["20220524", 8840, 875684, 8840, 9080, 8590], ["20220525", 8800, 299386, 8930, 9020, 8800], ["20220526", 8610, 425648, 8850, 8920, 8530], ["20220527", 8580, 189438, 8670, 8780, 8580], ["20220530", 9500, 3945289, 8990, 9790, 8920], ["20220531", 9580, 848071, 9520, 9700, 9410], ["20220602", 9410, 527513, 9500, 9750, 9350], ["20220603", 9180, 484357, 9430, 9500, 9130], ["20220607", 9020, 228198, 9160, 9220, 9010], ["20220608", 9310, 561067, 9090, 9430, 9080], ["20220609", 9210, 247600, 9330, 9360, 9150], ["20220610", 9120, 264272, 9110, 9230, 8950], ["20220613", 8310, 744993, 8830, 8890, 8160], ["20220614", 8210, 347731, 8180, 8380, 7990], ["20220615", 8230, 482432, 8280, 8750, 8150], ["20220616", 8210, 262570, 8480, 8490, 8210], ["20220617", 8020, 245462, 8050, 8100, 7890], ["20220620", 7750, 304371, 8180, 8180, 7650], ["20220621", 8220, 394566, 7750, 8290, 7730], ["20220622", 8050, 253726, 8220, 8330, 8040], ["20220623", 7650, 349693, 8100, 8200, 7650], ["20220624", 8410, 941712, 7840, 8620, 7660], ["20220627", 9130, 1022701, 8670, 9160, 8550], ["20220628", 9250, 904780, 9140, 9540, 9040], ["20220629", 8980, 501534, 9100, 9230, 8920], ["20220630", 9320, 1176362, 8920, 9510, 8920], ["20220701", 9430, 734297, 9440, 9650, 9250], ["20220704", 9240, 635114, 9460, 9730, 9110], ["20220705", 9180, 488287, 9240, 9380, 8890], ["20220706", 8720, 421565, 9080, 9180, 8690], ["20220707", 8770, 360571, 8850, 8930, 8640], ["20220708", 8780, 442610, 8850, 9100, 8770], ["20220711", 8910, 901973, 8950, 9370, 8840], ["20220712", 9000, 473891, 8880, 9140, 8810], ["20220713", 9400, 1189021, 9030, 9590, 8900], ["20220714", 9350, 462954, 9390, 9480, 9180], ["20220715", 9560, 707211, 9300, 9590, 9120], ["20220718", 9700, 827490, 9650, 9780, 9230], ["20220719", 10000, 2602953, 9610, 10600, 9560], ["20220720", 9840, 788905, 10050, 10050, 9790], ["20220721", 9920, 1018654, 9880, 10350, 9740], ["20220722", 9580, 971518, 10050, 10100, 9540], ["20220725", 9870, 999330, 9650, 10050, 9630], ["20220726", 9860, 586227, 9870, 10100, 9700], ["20220727", 9800, 381213, 9860, 9920, 9650], ["20220728", 9650, 322248, 9960, 9960, 9610], ["20220729", 9570, 424979, 9660, 9780, 9510], ["20220801", 9650, 370720, 9550, 9670, 9460], ["20220802", 10100, 1573541, 9720, 10150, 9640], ["20220803", 10300, 1314057, 10200, 10500, 10100], ["20220804", 10450, 1366811, 10500, 11000, 10300], ["20220805", 9840, 1154847, 10450, 10550, 9820], ["20220808", 9940, 654210, 9820, 9990, 9710], ["20220809", 9950, 504404, 9990, 10150, 9840], ["20220810", 9920, 387884, 9980, 10100, 9800], ["20220811", 9960, 472006, 9940, 10050, 9870], ["20220812", 10200, 928974, 9970, 10400, 9890], ["20220816", 10150, 685866, 10250, 10450, 10000], ["20220817", 10300, 1492038, 10300, 10650, 9910], ["20220818", 9870, 1231070, 10200, 10200, 9610], ["20220819", 9790, 622598, 9910, 10100, 9770], ["20220822", 9770, 283141, 9710, 9920, 9620], ["20220823", 9690, 353170, 9740, 9900, 9630], ["20220824", 9460, 722408, 9750, 9750, 9260], ["20220825", 9830, 430007, 9510, 9840, 9500], ["20220826", 9900, 462501, 9870, 9990, 9750], ["20220829", 9680, 298738, 9500, 9820, 9480], ["20220830", 10750, 2371237, 9770, 10850, 9730], ["20220831", 10850, 1253437, 10750, 11050, 10600], ["20220901", 11000, 1492417, 10700, 11400, 10450], ["20220902", 11500, 2003090, 11300, 11850, 11050], ["20220905", 11450, 652698, 11500, 11700, 11250], ["20220906", 11750, 1049641, 11650, 12000, 11300], ["20220907", 11750, 1060724, 11750, 12250, 11500], ["20220908", 11850, 652821, 11900, 12150, 11600], ["20220913", 11500, 1112299, 12000, 12000, 11150], ["20220914", 11350, 707667, 11100, 11500, 11000], ["20220915", 10900, 847510, 11400, 11650, 10800], ["20220916", 10750, 662809, 10850, 11250, 10750], ["20220919", 10650, 453043, 10800, 10950, 10450], ["20220920", 10750, 289133, 10850, 10950, 10550], ["20220921", 10500, 468652, 10650, 10700, 10300], ["20220922", 10450, 389175, 10350, 10650, 10200], ["20220923", 9930, 599190, 10450, 10550, 9780], ["20220926", 9200, 828414, 9630, 9830, 9110], ["20220927", 9510, 514152, 9290, 9530, 9090], ["20220928", 8840, 571861, 9450, 9450, 8790], ["20220929", 8620, 984336, 9000, 9110, 8400], ["20220930", 8370, 437574, 8500, 8730, 8270], ["20221004", 8550, 406740, 8570, 8670, 8380], ["20221005", 8210, 637995, 8880, 8940, 8100], ["20221006", 8270, 476370, 8260, 8310, 8050], ["20221007", 7900, 882244, 8200, 8210, 7710], ["20221011", 7700, 379243, 7660, 7730, 7420], ["20221012", 7640, 386441, 7700, 7850, 7510], ["20221013", 7150, 338914, 7660, 7710, 7150], ["20221014", 7600, 620382, 7380, 7780, 7280], ["20221017", 7500, 291449, 7400, 7560, 7300], ["20221018", 8050, 1067015, 7790, 8060, 7680], ["20221019", 8540, 2239129, 8050, 8950, 7970], ["20221020", 8360, 715142, 8600, 8700, 8320], ["20221021", 8370, 772213, 8570, 8790, 8330], ["20221024", 8550, 1204559, 8750, 8830, 8400], ["20221025", 8480, 607134, 8550, 8700, 8300], ["20221026", 8590, 580263, 8530, 8720, 8340], ["20221027", 8660, 617002, 8670, 8800, 8570], ["20221028", 8960, 901410, 8620, 9110, 8530], ["20221031", 8920, 448884, 9150, 9180, 8850], ["20221101", 9290, 513536, 8930, 9290, 8760], ["20221102", 9230, 421519, 9300, 9340, 9010], ["20221103", 9240, 312263, 8960, 9280, 8950], ["20221104", 9160, 277472, 9200, 9340, 9040], ["20221107", 9290, 543543, 9240, 9520, 9220], ["20221108", 9470, 376623, 9320, 9490, 9150], ["20221109", 9440, 400576, 9510, 9590, 9380], ["20221110", 9160, 353060, 9350, 9500, 9110], ["20221111", 9350, 327076, 9390, 9450, 9230], ["20221114", 9570, 1229972, 9450, 9790, 9400], ["20221115", 9210, 1055765, 9580, 9610, 9040], ["20221116", 9360, 551824, 9220, 9370, 9130], ["20221117", 9330, 294914, 9280, 9390, 9220], ["20221118", 9210, 376425, 9310, 9410, 9170], ["20221121", 8780, 481895, 9230, 9320, 8710], ["20221122", 8550, 366332, 8730, 8830, 8520], ["20221123", 8880, 483562, 8690, 8940, 8640], ["20221124", 9080, 361516, 9030, 9160, 8980], ["20221125", 8890, 196256, 9140, 9140, 8890], ["20221128", 9000, 205297, 8930, 9060, 8890], ["20221129", 9130, 203714, 9020, 9170, 8950], ["20221130", 9130, 204796, 9140, 9200, 9070], ["20221201", 9140, 302603, 9260, 9330, 9130], ["20221202", 9290, 566729, 9260, 9440, 9180], ["20221205", 9070, 277417, 9400, 9400, 9010], ["20221206", 8870, 229775, 9000, 9010, 8750], ["20221207", 8810, 228716, 8800, 8880, 8700], ["20221208", 8710, 201291, 8750, 8780, 8560], ["20221209", 8660, 133763, 8740, 8780, 8610], ["20221212", 8430, 180247, 8620, 8650, 8370], ["20221213", 8210, 218052, 8480, 8510, 8160], ["20221214", 8360, 211299, 8190, 8390, 8170], ["20221215", 8380, 112008, 8310, 8470, 8240], ["20221216", 8220, 124914, 8210, 8340, 8150], ["20221219", 7850, 442071, 8160, 8170, 7710], ["20221220", 7700, 348395, 7790, 7860, 7490], ["20221221", 7580, 197917, 7740, 7790, 7520], ["20221222", 7700, 169301, 7630, 7780, 7630], ["20221223", 7500, 176427, 7570, 7600, 7500], ["20221226", 7480, 79881, 7450, 7530, 7430], ["20221227", 7520, 76828, 7450, 7620, 7450], ["20221228", 7370, 175456, 7440, 7490, 7290], ["20221229", 7220, 97342, 7370, 7380, 7160], ["20230102", 7600, 384689, 7370, 7720, 7370], ["20230103", 7430, 284897, 7680, 7680, 7220], ["20230104", 7430, 125456, 7310, 7460, 7220], ["20230105", 7330, 150737, 7480, 7520, 7300], ["20230106", 7820, 606768, 7250, 7920, 7250], ["20230109", 8210, 501789, 7930, 8350, 7910], ["20230110", 8150, 180298, 8120, 8280, 8090], ["20230111", 8210, 170162, 8270, 8320, 8150], ["20230112", 8540, 430561, 8260, 8570, 8150], ["20230113", 8900, 1129773, 8850, 9050, 8750], ["20230116", 8800, 385679, 8930, 8940, 8760], ["20230117", 8780, 367175, 8780, 8890, 8690], ["20230118", 8620, 252762, 8850, 8850, 8590], ["20230119", 8590, 171588, 8550, 8620, 8470], ["20230120", 8480, 180004, 8550, 8670, 8480], ["20230125", 8510, 229744, 8580, 8650, 8500], ["20230126", 9100, 827904, 8540, 9100, 8540], ["20230127", 8800, 820904, 9160, 9330, 8780], ["20230130", 8830, 384915, 8990, 9080, 8810], ["20230131", 8620, 288408, 8870, 8880, 8610], ["20230201", 8740, 329485, 8710, 8920, 8680], ["20230202", 8760, 279211, 8840, 8880, 8670], ["20230203", 8910, 364384, 8760, 8970, 8700], ["20230206", 8660, 587098, 8910, 9040, 8620], ["20230207", 8640, 210530, 8670, 8720, 8600], ["20230208", 8670, 161037, 8710, 8740, 8620], ["20230209", 8620, 180471, 8610, 8680, 8580], ["20230210", 8520, 129663, 8600, 8600, 8470], ["20230213", 8360, 197749, 8500, 8500, 8270], ["20230214", 8600, 236365, 8390, 8740, 8390], ["20230215", 8490, 229646, 8690, 8840, 8470], ["20230216", 8770, 651008, 8600, 8960, 8580], ["20230217", 8840, 291355, 8680, 8940, 8610], ["20230220", 8880, 223390, 8910, 8970, 8700], ["20230221", 8970, 353750, 8900, 9050, 8800], ["20230222", 8850, 243444, 8870, 8960, 8720], ["20230223", 9190, 1183624, 8920, 9440, 8890], ["20230224", 9290, 597438, 9300, 9390, 9110], ["20230227", 9000, 401760, 9250, 9250, 8900], ["20230228", 9300, 708620, 9050, 9530, 9040], ["20230302", 9830, 1158433, 9410, 9870, 9310], ["20230303", 9640, 503629, 9820, 10000, 9640], ["20230306", 9900, 472250, 9750, 10000, 9700], ["20230307", 9770, 286321, 9990, 9990, 9690], ["20230308", 10120, 3279592, 9660, 10750, 9590], ["20230309", 11540, 11673805, 10350, 12430, 10330], ["20230310", 11300, 2850391, 11320, 12030, 10920], ["20230313", 11030, 947704, 11250, 11250, 10680], ["20230314", 10720, 858668, 11000, 11190, 10510], ["20230315", 11500, 1249092, 10850, 11630, 10850], ["20230316", 11350, 775755, 11370, 11550, 11060], ["20230317", 10690, 1108769, 11460, 11600, 10470], ["20230320", 10820, 438073, 10610, 10870, 10440], ["20230321", 10600, 403269, 10940, 10940, 10500], ["20230322", 11320, 1034307, 10770, 11400, 10550], ["20230323", 11400, 1014396, 11180, 11800, 11090], ["20230324", 11190, 871656, 11610, 11910, 11100], ["20230327", 11060, 492054, 11190, 11230, 10830], ["20230328", 10950, 433474, 11080, 11160, 10790], ["20230329", 11480, 1172132, 10980, 11660, 10900], ["20230330", 12590, 5140528, 11910, 13290, 11700], ["20230331", 12420, 1425388, 12540, 12720, 12100], ["20230403", 12510, 1443496, 12780, 13220, 12430], ["20230404", 12450, 832470, 12500, 12620, 12170], ["20230405", 12850, 1208765, 12710, 12910, 12310], ["20230406", 12290, 828265, 12820, 12820, 12230], ["20230407", 12590, 589228, 12500, 12760, 12260], ["20230410", 12590, 726565, 12750, 12870, 12310], ["20230411", 13420, 4444774, 12930, 14220, 12530], ["20230412", 14600, 9719863, 13990, 16240, 13650], ["20230413", 14900, 2190146, 14620, 14950, 13770], ["20230414", 14540, 1080636, 14650, 14950, 14410], ["20230417", 14720, 966430, 14470, 14800, 14250], ["20230418", 13920, 1293112, 14500, 14520, 13620], ["20230419", 14110, 749345, 13830, 14260, 13710], ["20230420", 13560, 607453, 13900, 13960, 13460], ["20230421", 13710, 509312, 13400, 13740, 13160], ["20230424", 14500, 1503941, 13770, 14560, 13750], ["20230425", 15480, 3133441, 14530, 15490, 14110], ["20230426", 14390, 1534044, 15140, 15640, 14300], ["20230427", 14240, 923829, 14300, 14750, 13870], ["20230428", 13760, 599645, 14390, 14390, 13630], ["20230502", 14330, 430918, 13760, 14350, 13760], ["20230503", 13560, 683820, 14170, 14170, 13500], ["20230504", 13700, 321044, 13520, 13740, 13440], ["20230508", 14150, 721967, 13930, 14340, 13850], ["20230509", 14770, 1038966, 14150, 14890, 13720], ["20230510", 15450, 3832707, 14770, 15960, 14460], ["20230511", 16000, 3521294, 15760, 16470, 15350], ["20230512", 16310, 2031355, 16050, 16720, 15780], ["20230515", 16900, 1901616, 16480, 17000, 16100], ["20230516", 15000, 2660235, 17250, 17260, 14940], ["20230517", 16800, 2835894, 15000, 16870, 14970], ["20230518", 16250, 1320123, 17000, 17100, 16100], ["20230519", 16390, 949938, 16320, 16500, 15690], ["20230522", 16260, 703632, 16310, 16850, 15950], ["20230523", 16330, 595551, 16400, 16730, 16050], ["20230524", 16740, 1026487, 16210, 16880, 16050], ["20230525", 16100, 781173, 16500, 16530, 15880], ["20230526", 15970, 358298, 16100, 16150, 15810], ["20230530", 15970, 454510, 15970, 16100, 15570], ["20230531", 16370, 789047, 16120, 16700, 16060], ["20230601", 16750, 1356038, 16210, 17450, 16210], ["20230602", 16390, 640364, 16760, 16770, 16200], ["20230605", 17070, 826280, 16480, 17270, 16480], ["20230607", 16100, 1103310, 17010, 17120, 15910], ["20230608", 15990, 534895, 16030, 16370, 15800], ["20230609", 16170, 573422, 16090, 16480, 16040], ["20230612", 15770, 551850, 16250, 16280, 15700], ["20230613", 15920, 394452, 15890, 16110, 15750], ["20230614", 15800, 425003, 16080, 16330, 15640], ["20230615", 15090, 697339, 15800, 15850, 15080], ["20230616", 15220, 337466, 15150, 15230, 15030], ["20230619", 15180, 310359, 15220, 15220, 14820], ["20230620", 14810, 373951, 15170, 15170, 14640], ["20230621", 15930, 1370512, 14980, 16200, 14840], ["20230622", 15800, 583498, 16060, 16220, 15650], ["20230623", 15500, 273979, 15810, 15960, 15400], ["20230626", 16250, 874706, 15350, 16430, 15320], ["20230627", 16770, 1063545, 16530, 16950, 16350], ["20230628", 17310, 1182983, 16870, 17650, 16600], ["20230629", 17470, 585250, 17440, 17580, 17110], ["20230630", 18110, 1362095, 17730, 18610, 17580], ["20230703", 18000, 588516, 18230, 18290, 17580], ["20230704", 19270, 1136879, 18150, 19330, 18050], ["20230705", 19850, 1162879, 19400, 20250, 19060], ["20230706", 21000, 3849431, 20000, 22700, 20000], ["20230707", 20350, 1118909, 20500, 20850, 19880], ["20230710", 21000, 998619, 20000, 21650, 19820], ["20230711", 21450, 628716, 21150, 21550, 20550], ["20230712", 21400, 1130357, 21850, 22650, 20900], ["20230713", 21350, 584649, 21350, 21800, 20900], ["20230714", 21250, 662849, 21400, 21750, 20650], ["20230717", 20200, 1074878, 21750, 22050, 19960], ["20230718", 20650, 779729, 20200, 21200, 20150], ["20230719", 20250, 458165, 20800, 20900, 19810], ["20230720", 19900, 315683, 20300, 20400, 19820], ["20230721", 20600, 1423274, 19880, 21850, 19210], ["20230724", 20200, 695303, 21050, 21250, 20000], ["20230725", 20700, 700299, 20200, 21300, 20200], ["20230726", 18900, 1172744, 20800, 20850, 18390], ["20230727", 18370, 803887, 19300, 19780, 18130], ["20230728", 18560, 595085, 18290, 19240, 18250], ["20230731", 18150, 890908, 18790, 18810, 17750], ["20230801", 17800, 887812, 18260, 18380, 17610], ["20230802", 17220, 531331, 17830, 17980, 17100], ["20230803", 16900, 444408, 17100, 17500, 16750], ["20230804", 16770, 274877, 16900, 17080, 16560], ["20230807", 15830, 1140306, 16490, 16600, 15510], ["20230808", 15930, 434716, 15900, 16130, 15800], ["20230809", 16190, 384727, 15830, 16190, 15730], ["20230810", 15560, 482693, 16040, 16040, 15400], ["20230811", 16580, 901269, 15670, 16670, 15660], ["20230814", 15290, 684661, 16600, 16600, 15280], ["20230816", 13330, 1469962, 14900, 14910, 13210], ["20230817", 12880, 835032, 13200, 13280, 12700], ["20230818", 13380, 764312, 12770, 13660, 12570], ["20230821", 13200, 407816, 13480, 13480, 13060], ["20230822", 13120, 328083, 13400, 13520, 13050], ["20230823", 12890, 389927, 13130, 13210, 12810], ["20230824", 12790, 259642, 12980, 13100, 12640], ["20230825", 12440, 447773, 12720, 12740, 12410], ["20230828", 12810, 321655, 12420, 12820, 12330], ["20230829", 12920, 404807, 13010, 13090, 12700], ["20230830", 12970, 355217, 13130, 13140, 12850], ["20230831", 12990, 518149, 13180, 13180, 12820], ["20230901", 12600, 386144, 12930, 13050, 12550], ["20230904", 12690, 200542, 12650, 12900, 12550], ["20230905", 12590, 244702, 12790, 12800, 12400], ["20230906", 12150, 543343, 12520, 12670, 12080], ["20230907", 11900, 424470, 12080, 12080, 11760], ["20230908", 11660, 365948, 11830, 11910, 11570], ["20230911", 11680, 324797, 11690, 11870, 11610], ["20230912", 11510, 624536, 11790, 12040, 11480], ["20230913", 11710, 845825, 11610, 12150, 11580], ["20230914", 12100, 874081, 11800, 12300, 11760], ["20230915", 13170, 1444588, 12390, 13290, 12120], ["20230918", 12600, 986797, 13060, 13270, 12580], ["20230919", 12440, 620304, 12650, 12980, 12420], ["20230920", 12780, 1699771, 12440, 13310, 12410], ["20230921", 12330, 1242815, 12950, 13170, 12270], ["20230922", 12380, 513405, 12010, 12610, 11930], ["20230925", 12730, 806664, 12470, 13060, 12150], ["20230926", 12450, 484196, 12900, 13010, 12150], ["20230927", 12810, 458911, 12320, 12820, 12290], ["20231004", 12450, 471428, 12630, 12860, 12340], ["20231005", 11940, 647774, 12650, 12700, 11900], ["20231006", 12180, 239650, 11880, 12220, 11870], ["20231010", 11120, 1012887, 12180, 12190, 11080], ["20231011", 11620, 385067, 11250, 11660, 11250], ["20231012", 11780, 283356, 11650, 11860, 11600], ["20231013", 11400, 304212, 11680, 11920, 11380], ["20231016", 11200, 244130, 11230, 11450, 11050], ["20231017", 11100, 287458, 11320, 11480, 11040], ["20231018", 11310, 225247, 11130, 11430, 11090], ["20231019", 10810, 292091, 11100, 11170, 10760], ["20231020", 10460, 390705, 10600, 10720, 10410], ["20231023", 10670, 199565, 10410, 10790, 10410], ["20231024", 10820, 238158, 10800, 10820, 10320], ["20231025", 10410, 342487, 10900, 11000, 10390], ["20231026", 9950, 387054, 10050, 10230, 9940], ["20231027", 10480, 447705, 10100, 10740, 10030], ["20231030", 10430, 211713, 10520, 10670, 10250], ["20231031", 10070, 210368, 10660, 10720, 10040], ["20231101", 10110, 163109, 10120, 10330, 10030], ["20231102", 10430, 186128, 10290, 10620, 10280], ["20231103", 10840, 449626, 10610, 11020, 10200], ["20231106", 11120, 286217, 11100, 11150, 10880], ["20231107", 10720, 273717, 11100, 11120, 10570], ["20231108", 10460, 178305, 10710, 10890, 10460], ["20231109", 10610, 136486, 10460, 10750, 10440], ["20231110", 10230, 148952, 10410, 10500, 10170], ["20231113", 10270, 147085, 10360, 10520, 10220], ["20231114", 10970, 463558, 10280, 10970, 10280], ["20231115", 11470, 1067442, 11410, 11740, 11200], ["20231116", 11950, 1140458, 11600, 12200, 11520], ["20231117", 11610, 367746, 11910, 11950, 11560], ["20231120", 11510, 235569, 11510, 11610, 11400], ["20231121", 11840, 376003, 11760, 12030, 11600], ["20231122", 12030, 325879, 11840, 12110, 11730], ["20231123", 11970, 430968, 12200, 12260, 11970], ["20231124", 12670, 1561463, 12090, 12940, 12060], ["20231127", 12680, 469839, 12660, 12790, 12510], ["20231128", 12220, 642087, 12560, 12650, 12050], ["20231129", 11870, 408260, 12360, 12360, 11830], ["20231130", 11750, 425481, 11880, 11960, 11750], ["20231201", 11510, 252963, 11740, 11740, 11490], ["20231204", 11400, 244429, 11590, 11830, 11360], ["20231205", 11160, 191419, 11320, 11580, 11090], ["20231206", 11230, 128665, 11160, 11280, 11080], ["20231207", 10960, 172655, 11200, 11200, 10930], ["20231208", 11170, 115600, 11070, 11230, 11070], ["20231211", 11130, 134751, 11180, 11320, 11050], ["20231212", 10870, 311555, 11240, 11240, 10820], ["20231213", 10780, 210085, 10890, 10930, 10680], ["20231214", 10990, 293384, 10890, 11020, 10730], ["20231215", 11900, 1430625, 11220, 12180, 11110], ["20231218", 12020, 573829, 12110, 12110, 11850], ["20231219", 11760, 301249, 11920, 11920, 11700], ["20231220", 13570, 4175187, 11880, 13670, 11850], ["20231221", 13750, 3876087, 13610, 14500, 13450], ["20231222", 13620, 824959, 13870, 13950, 13520], ["20231226", 13120, 558349, 13710, 13730, 13120], ["20231227", 13050, 547529, 13090, 13220, 12750], ["20231228", 13680, 1717519, 13130, 14090, 13130], ["20240102", 13700, 581879, 13790, 13790, 13400], ["20240103", 13180, 434142, 13590, 13600, 13160], ["20240104", 12700, 473642, 12980, 12980, 12660], ["20240105", 12700, 241177, 12820, 12980, 12600], ["20240108", 12130, 753895, 12630, 12840, 12080], ["20240109", 12310, 366341, 12250, 12460, 12100], ["20240110", 12450, 351747, 12210, 12590, 12130], ["20240111", 12590, 352368, 12500, 12770, 12450], ["20240112", 12190, 220198, 12700, 12710, 12100], ["20240115", 12360, 201743, 12190, 12520, 12090], ["20240116", 12170, 192649, 12360, 12400, 12020], ["20240117", 11500, 352524, 12230, 12240, 11500], ["20240118", 11360, 197371, 11500, 11680, 11300], ["20240119", 11330, 179823, 11580, 11690, 11220], ["20240122", 11140, 289262, 11360, 11400, 11040], ["20240123", 11520, 404572, 11140, 11570, 11090], ["20240124", 11330, 165734, 11520, 11530, 11160], ["20240125", 11770, 535871, 11370, 11930, 11200], ["20240126", 11610, 342228, 12020, 12070, 11610], ["20240129", 11900, 490582, 11660, 12040, 11410], ["20240130", 11400, 599809, 12150, 12340, 11350], ["20240131", 11600, 338983, 11400, 11800, 11370], ["20240201", 12360, 2954983, 11590, 12790, 11500], ["20240202", 12960, 4429980, 12600, 13540, 12570], ["20240205", 13000, 2233384, 13510, 13650, 12650], ["20240206", 12460, 1404152, 13060, 13450, 12450], ["20240207", 12680, 2017188, 12730, 13450, 12650], ["20240208", 12330, 831852, 12500, 12680, 12200], ["20240213", 12710, 908246, 12360, 13060, 12360], ["20240214", 12960, 940885, 12460, 13120, 12460], ["20240215", 12660, 661157, 13140, 13140, 12570], ["20240216", 12750, 464279, 12760, 12770, 12370], ["20240219", 12500, 378165, 12730, 12790, 12500], ["20240220", 12280, 311853, 12500, 12610, 12220], ["20240221", 12090, 346654, 12280, 12480, 12090], ["20240222", 12100, 276072, 12160, 12310, 12010], ["20240223", 11890, 287202, 12220, 12230, 11880], ["20240226", 12650, 1341885, 11800, 12730, 11620], ["20240227", 12200, 443806, 12500, 12730, 12150], ["20240228", 12480, 469430, 12310, 12560, 12000], ["20240229", 12510, 579252, 12600, 12740, 12420], ["20240304", 12370, 480940, 12530, 12750, 12330], ["20240305", 11900, 368976, 12370, 12370, 11880], ["20240306", 12020, 326917, 11870, 12160, 11760], ["20240307", 11790, 283780, 11990, 12090, 11710], ["20240308", 11820, 184690, 11900, 11920, 11750], ["20240311", 11630, 217740, 11800, 11950, 11630], ["20240312", 11720, 129786, 11630, 11770, 11600], ["20240313", 11790, 197278, 11830, 11920, 11670], ["20240314", 12100, 425795, 11830, 12190, 11770], ["20240315", 11890, 211457, 12100, 12190, 11860], ["20240318", 11760, 184504, 11870, 11920, 11740], ["20240319", 11510, 193285, 11760, 11810, 11450], ["20240320", 11420, 149761, 11540, 11720, 11410], ["20240321", 11540, 221378, 11550, 11670, 11510], ["20240322", 11460, 131303, 11560, 11600, 11440], ["20240325", 11210, 180826, 11430, 11500, 11200], ["20240326", 11140, 173997, 11200, 11320, 11110], ["20240327", 10910, 311965, 11140, 11140, 10870], ["20240328", 10760, 228682, 10910, 10950, 10750], ["20240329", 10710, 164725, 10760, 10910, 10650], ["20240401", 10820, 124273, 10720, 10860, 10670], ["20240402", 11000, 240725, 10810, 11050, 10680], ["20240403", 10770, 208056, 10890, 10990, 10670], ["20240404", 10660, 293876, 10750, 10850, 10500], ["20240405", 10350, 225766, 10550, 10720, 10330], ["20240408", 10450, 209708, 10330, 10680, 10320], ["20240409", 10630, 169797, 10500, 10860, 10500], ["20240411", 10850, 217412, 10470, 10900, 10410], ["20240412", 10720, 138198, 10910, 11000, 10700], ["20240415", 10760, 138213, 10570, 10830, 10450], ["20240416", 10430, 118195, 10810, 10810, 10420], ["20240417", 10370, 98398, 10440, 10600, 10370], ["20240418", 10420, 149109, 10330, 10450, 10330], ["20240419", 10200, 189845, 10420, 10470, 10080], ["20240422", 10520, 199301, 10200, 10700, 10160], ["20240423", 10790, 342807, 10660, 10970, 10650], ["20240424", 10840, 166528, 10900, 10910, 10670], ["20240425", 10750, 186617, 10740, 10900, 10670], ["20240426", 10700, 119218, 10770, 10870, 10600], ["20240429", 11050, 308975, 10720, 11050, 10710], ["20240430", 10930, 220171, 11070, 11300, 10920], ["20240502", 11010, 140165, 10910, 11160, 10870], ["20240503", 10960, 133100, 11080, 11170, 10800], ["20240507", 10890, 97817, 11030, 11100, 10850], ["20240508", 10970, 119161, 10830, 11040, 10800], ["20240509", 10720, 147461, 10950, 10990, 10700], ["20240510", 10620, 116972, 10770, 10810, 10590], ["20240513", 10670, 135653, 10640, 10770, 10590], ["20240514", 10560, 126906, 10670, 10750, 10530], ["20240516", 10490, 125355, 10640, 10650, 10490], ["20240517", 10300, 150371, 10520, 10570, 10260], ["20240520", 10420, 145396, 10300, 10560, 10200], ["20240521", 10320, 79516, 10390, 10400, 10290], ["20240522", 11150, 818536, 10440, 11340, 10360], ["20240523", 11040, 501614, 11380, 11390, 11000], ["20240524", 10720, 262149, 10900, 11150, 10600], ["20240527", 10680, 301801, 10740, 11010, 10500], ["20240528", 10880, 460378, 10770, 11380, 10770], ["20240529", 10600, 157199, 10880, 10940, 10600], ["20240530", 10460, 108977, 10550, 10640, 10450], ["20240531", 10420, 115135, 10460, 10650, 10400], ["20240603", 10860, 260267, 10430, 10920, 10430], ["20240604", 10660, 124546, 10820, 10890, 10640], ["20240605", 11030, 268899, 10790, 11060, 10660], ["20240607", 10860, 117331, 11060, 11100, 10770], ["20240610", 10800, 141376, 10690, 10950, 10690], ["20240611", 10990, 212611, 10850, 11010, 10800], ["20240612", 11690, 2454374, 11240, 12370, 11060], ["20240613", 12570, 2830213, 11790, 12760, 11790], ["20240614", 12690, 2120980, 12900, 13110, 12500], ["20240617", 14500, 14379890, 13500, 14930, 13220], ["20240618", 14100, 3637221, 14680, 14980, 14040], ["20240619", 13740, 1846446, 14220, 14480, 13670], ["20240620", 13700, 915406, 13740, 13930, 13430], ["20240621", 13430, 1154468, 13570, 13620, 12910], ["20240624", 13570, 1137912, 13310, 14080, 13270], ["20240625", 14800, 8569924, 13600, 15290, 13600], ["20240626", 14860, 2010423, 14720, 15080, 14450], ["20240627", 15000, 4160761, 15200, 15890, 14530], ["20240628", 14850, 818268, 14960, 15100, 14650], ["20240701", 14540, 1071217, 15000, 15340, 14390], ["20240702", 13510, 1682488, 14500, 14510, 13260], ["20240703", 13060, 1244593, 13540, 13850, 12930], ["20240704", 12760, 855202, 13180, 13280, 12620], ["20240705", 12400, 765100, 12800, 12940, 12370], ["20240708", 12480, 490343, 12450, 12620, 12250], ["20240709", 12280, 573722, 12530, 12600, 12150], ["20240710", 12070, 666003, 12360, 12500, 12050], ["20240711", 11960, 462548, 12150, 12170, 11910], ["20240712", 12000, 492563, 12170, 12270, 11770], ["20240715", 12050, 273327, 12060, 12100, 11830], ["20240716", 12180, 845471, 12070, 12510, 12060], ["20240717", 11490, 953878, 12220, 12270, 11470], ["20240718", 11310, 305769, 11250, 11380, 11080], ["20240719", 11170, 331966, 11290, 11290, 10940], ["20240722", 10950, 292225, 11260, 11260, 10780], ["20240723", 11210, 381012, 11020, 11430, 11020], ["20240724", 10870, 312053, 11110, 11140, 10810], ["20240725", 10540, 375099, 10650, 10750, 10430], ["20240726", 10610, 427164, 10540, 10650, 10120], ["20240729", 11000, 344749, 10690, 11070, 10500], ["20240730", 10590, 297213, 11060, 11140, 10580], ["20240731", 10760, 174594, 10570, 10820, 10500], ["20240801", 10780, 193203, 10930, 11010, 10750], ["20240802", 10190, 417868, 10480, 10560, 10100], ["20240805", 8520, 740276, 9900, 9910, 8150], ["20240806", 9100, 652516, 8520, 9280, 8520], ["20240807", 9080, 329768, 8990, 9230, 8930], ["20240808", 8990, 198027, 8880, 9110, 8820], ["20240809", 9250, 174512, 9180, 9380, 9140], ["20240812", 9410, 199719, 9260, 9550, 9260], ["20240813", 9350, 216052, 9410, 9540, 9200], ["20240814", 9780, 353241, 9520, 9900, 9400], ["20240816", 9620, 368265, 9920, 10010, 9500], ["20240819", 9500, 270016, 9640, 9930, 9490], ["20240820", 9610, 167751, 9610, 9720, 9480], ["20240821", 9400, 151175, 9570, 9610, 9380], ["20240822", 9210, 170279, 9480, 9490, 9110], ["20240823", 9210, 116788, 9060, 9270, 9030], ["20240826", 9020, 130443, 9250, 9340, 9010], ["20240827", 9000, 116648, 9000, 9040, 8860], ["20240828", 9200, 176912, 9090, 9220, 8940], ["20240829", 9060, 201221, 9120, 9440, 9060], ["20240830", 9170, 117526, 9160, 9260, 9080], ["20240902", 9010, 114583, 9170, 9200, 8900], ["20240903", 8810, 160656, 9080, 9080, 8810], ["20240904", 8370, 229822, 8520, 8560, 8340], ["20240905", 8390, 165169, 8430, 8730, 8280], ["20240906", 8190, 121011, 8320, 8450, 8100], ["20240909", 8210, 97890, 8000, 8260, 7950], ["20240910", 8030, 90454, 8270, 8320, 8020], ["20240911", 7900, 156503, 8130, 8130, 7870], ["20240912", 8560, 191082, 8000, 8560, 7990], ["20240913", 8640, 395215, 8850, 9070, 8550], ["20240919", 8900, 222642, 8780, 8960, 8610], ["20240920", 8900, 142594, 9050, 9070, 8890], ["20240923", 8790, 104062, 8860, 8900, 8750], ["20240924", 8890, 105018, 8890, 9030, 8770], ["20240925", 9050, 2175556, 9660, 10450, 9030], ["20240926", 9250, 230482, 9130, 9270, 9110], ["20240927", 9230, 214004, 9300, 9380, 9160], ["20240930", 9090, 128890, 9230, 9230, 9080], ["20241002", 8920, 96582, 8950, 9060, 8860], ["20241004", 8870, 115970, 8800, 8990, 8770], ["20241007", 9220, 2412899, 9460, 10230, 9170], ["20241008", 9210, 250068, 9320, 9430, 9210], ["20241010", 9450, 811857, 9490, 9770, 9420], ["20241011", 10110, 2110410, 9360, 10210, 9350], ["20241014", 10490, 4515396, 10680, 11250, 10340], ["20241015", 10610, 1085492, 10400, 10780, 10290], ["20241016", 10570, 1432664, 10430, 10960, 10300], ["20241017", 10080, 881215, 10590, 10610, 10050], ["20241018", 9850, 1049531, 10270, 10550, 9850], ["20241021", 10370, 903854, 9860, 10380, 9860], ["20241022", 9490, 1075962, 10090, 10370, 9450], ["20241023", 9740, 597806, 9510, 9870, 9310], ["20241024", 9050, 692326, 9800, 9810, 8970], ["20241025", 8880, 392566, 9120, 9190, 8860], ["20241028", 8890, 178588, 8880, 9050, 8840], ["20241029", 8970, 381828, 8970, 9290, 8790], ["20241030", 8930, 109986, 9080, 9090, 8930], ["20241031", 8830, 122687, 8880, 8950, 8770], ["20241101", 8750, 127189, 8770, 8870, 8700], ["20241104", 8850, 178579, 8770, 8900, 8730], ["20241105", 8870, 141740, 8800, 8940, 8750], ["20241106", 8560, 281392, 8910, 8950, 8550], ["20241107", 8370, 229326, 8500, 8520, 8150], ["20241108", 8260, 200344, 8400, 8440, 8210], ["20241111", 8130, 241073, 8220, 8240, 8000], ["20241112", 7720, 276573, 8040, 8100, 7690], ["20241113", 7360, 209642, 7500, 7680, 7360], ["20241114", 7270, 172520, 7370, 7510, 7270], ["20241115", 7140, 220206, 7240, 7290, 6900], ["20241118", 7500, 126574, 7130, 7550, 7120], ["20241119", 7390, 113148, 7500, 7560, 7300], ["20241120", 7530, 153693, 7370, 7650, 7370], ["20241121", 7440, 92513, 7500, 7890, 7430], ["20241122", 7370, 62649, 7450, 7540, 7360], ["20241125", 7590, 136268, 7370, 7640, 7370], ["20241126", 7620, 98209, 7580, 7650, 7520], ["20241127", 7370, 125789, 7620, 7620, 7330], ["20241128", 7400, 67084, 7390, 7440, 7320], ["20241129", 7190, 110534, 7360, 7380, 7150], ["20241202", 7020, 101701, 7190, 7270, 7000], ["20241203", 7180, 69648, 6950, 7190, 6950], ["20241204", 6950, 183112, 6930, 7120, 6890], ["20241205", 6760, 87860, 6950, 7020, 6760], ["20241206", 6600, 213269, 6800, 6810, 6350], ["20241209", 6150, 236406, 6400, 6490, 6150], ["20241210", 6800, 320841, 6150, 6870, 6150], ["20241211", 6910, 100657, 6850, 6940, 6730], ["20241212", 7010, 168744, 6910, 7090, 6910], ["20241213", 7040, 61680, 7000, 7100, 6940], ["20241216", 7030, 84168, 7060, 7250, 6990], ["20241217", 7190, 135721, 7020, 7250, 6970], ["20241218", 7310, 115079, 7150, 7380, 7100], ["20241219", 7140, 72749, 7120, 7210, 6990], ["20241220", 6920, 103789, 7070, 7090, 6870], ["20241223", 7020, 76145, 6920, 7060, 6840], ["20241224", 7050, 70686, 7050, 7220, 6980], ["20241226", 7030, 78700, 7050, 7090, 6950], ["20241227", 6810, 85096, 7000, 7010, 6740], ["20241230", 6830, 61787, 6730, 7000, 6630], ["20250102", 6910, 55261, 6830, 6980, 6800], ["20250103", 7060, 96136, 6910, 7190, 6910], ["20250106", 7130, 61092, 7060, 7170, 7060], ["20250107", 7080, 111654, 7150, 7230, 7050], ["20250108", 7180, 121699, 7000, 7250, 7000], ["20250109", 7360, 679243, 7180, 7810, 7180], ["20250110", 7500, 368840, 7360, 7650, 7320], ["20250113", 7480, 172325, 7500, 7550, 7270], ["20250114", 7660, 228722, 7480, 7710, 7370], ["20250115", 7510, 137278, 7660, 7670, 7500], ["20250116", 7410, 132412, 7570, 7610, 7390], ["20250117", 7410, 99924, 7370, 7480, 7370], ["20250120", 7360, 78525, 7410, 7430, 7330], ["20250121", 7380, 137755, 7360, 7630, 7330], ["20250122", 7310, 152625, 7380, 7410, 7210], ["20250123", 7260, 125316, 7310, 7350, 7090], ["20250124", 7210, 118191, 7260, 7300, 7120], ["20250131", 7290, 139760, 7200, 7420, 7070], ["20250203", 6870, 139346, 7110, 7240, 6850], ["20250204", 6940, 109803, 6960, 7160, 6900], ["20250205", 7000, 67144, 6930, 7120, 6930], ["20250206", 6980, 122791, 7030, 7130, 6900], ["20250207", 7010, 69818, 7000, 7080, 6960], ["20250210", 6960, 113377, 7000, 7000, 6800], ["20250211", 6900, 135711, 6950, 7010, 6800], ["20250212", 6800, 105776, 6880, 6930, 6790], ["20250213", 7440, 882867, 6890, 7640, 6890], ["20250214", 7260, 196793, 7400, 7400, 7200], ["20250217", 7160, 208747, 7250, 7330, 7080], ["20250218", 7170, 128033, 7160, 7230, 7070], ["20250219", 7270, 245736, 7100, 7370, 7100], ["20250220", 7110, 160089, 7260, 7260, 7100], ["20250221", 7450, 1080024, 7810, 7810, 7330], ["20250224", 7700, 900460, 7300, 7910, 7250], ["20250225", 8300, 1621534, 7710, 8430, 7590], ["20250226", 8340, 453185, 8260, 8360, 8070], ["20250227", 8070, 243696, 8240, 8260, 7960], ["20250228", 7730, 197653, 7860, 8000, 7730], ["20250304", 7460, 208699, 7610, 7810, 7460], ["20250305", 7640, 170472, 7460, 7750, 7460], ["20250306", 7580, 408909, 7990, 8010, 7560], ["20250307", 7590, 99880, 7570, 7710, 7450], ["20250310", 7500, 70543, 7510, 7600, 7450], ["20250311", 7420, 255050, 7230, 7520, 7130], ["20250312", 7400, 199065, 7330, 7450, 7310], ["20250313", 7460, 173319, 7390, 7730, 7390], ["20250314", 7450, 76179, 7410, 7560, 7340], ["20250317", 7400, 96317, 7460, 7500, 7370], ["20250318", 7420, 76473, 7410, 7550, 7410], ["20250319", 7700, 150806, 7440, 7760, 7420], ["20250320", 7800, 236245, 7780, 7910, 7680], ["20250321", 7750, 101442, 7780, 7830, 7610], ["20250324", 8660, 2909731, 7760, 8800, 7720], ["20250325", 8960, 3767732, 9690, 9950, 8940], ["20250326", 8900, 752745, 9120, 9280, 8880], ["20250327", 8650, 529843, 8630, 8970, 8560], ["20250328", 8230, 612625, 8650, 8800, 8140], ["20250331", 7690, 291303, 8000, 8070, 7660], ["20250401", 8000, 214021, 7760, 8000, 7610], ["20250402", 8010, 174722, 8000, 8130, 7790], ["20250403", 7650, 191993, 7680, 7880, 7570], ["20250404", 7680, 240557, 7430, 7750, 7350], ["20250407", 6980, 177530, 7280, 7390, 6980], ["20250408", 7060, 293409, 7140, 7330, 7000], ["20250409", 6990, 152076, 7070, 7240, 6900], ["20250410", 7380, 176312, 7410, 7520, 7260], ["20250411", 7230, 124081, 7250, 7290, 7110], ["20250414", 7300, 64119, 7360, 7400, 7260], ["20250415", 7810, 516433, 8180, 8220, 7810], ["20250416", 7570, 171663, 7810, 7820, 7510], ["20250417", 7640, 103783, 7600, 7650, 7495], ["20250418", 7750, 144564, 7640, 7770, 7470], ["20250421", 7570, 115591, 7770, 7780, 7570], ["20250422", 7560, 137019, 7450, 7600, 7450], ["20250423", 7870, 215211, 7770, 7940, 7670], ["20250424", 8000, 368246, 8220, 8220, 7940], ["20250425", 8030, 109382, 8140, 8160, 7910], ["20250428", 7860, 125129, 7990, 8040, 7830], ["20250429", 8170, 381041, 8260, 8310, 8000], ["20250430", 7900, 189376, 8260, 8270, 7880], ["20250502", 7790, 85073, 7900, 7940, 7770], ["20250507", 7750, 82702, 7780, 7780, 7610], ["20250508", 7820, 64492, 7750, 7850, 7740], ["20250509", 7860, 136795, 7960, 8110, 7840], ["20250512", 8090, 174726, 7950, 8110, 7860], ["20250513", 8170, 131291, 8170, 8200, 8050], ["20250514", 8300, 196558, 8180, 8360, 8050], ["20250515", 8120, 466428, 8280, 8690, 8060], ["20250516", 8100, 81856, 8200, 8200, 8040], ["20250519", 7970, 123068, 8010, 8050, 7830], ["20250520", 7980, 53868, 8020, 8100, 7950], ["20250521", 7920, 47443, 7950, 8040, 7910], ["20250522", 7660, 157017, 7920, 7930, 7620], ["20250523", 7560, 56451, 7640, 7690, 7550], ["20250526", 7640, 54818, 7530, 7720, 7520], ["20250527", 7660, 61756, 7730, 7730, 7610], ["20250528", 7800, 80407, 7730, 7830, 7710], ["20250529", 8330, 426733, 8050, 8430, 7910], ["20250530", 8010, 144528, 8190, 8200, 7980], ["20250602", 7960, 81528, 8060, 8060, 7910], ["20250604", 8200, 171560, 8060, 8230, 7910], ["20250605", 8410, 220426, 8160, 8550, 8160], ["20250609", 8630, 231303, 8570, 8710, 8460], ["20250610", 8510, 149271, 8720, 8740, 8440], ["20250611", 8800, 129994, 8580, 8850, 8510], ["20250612", 8790, 143104, 8710, 8830, 8600], ["20250613", 8340, 193372, 8650, 8680, 8240], ["20250616", 8550, 139626, 8210, 8600, 8100], ["20250617", 8560, 162872, 8580, 8660, 8390], ["20250618", 8470, 94456, 8440, 8540, 8330], ["20250619", 8460, 96947, 8510, 8650, 8350], ["20250620", 8670, 129350, 8500, 8700, 8350], ["20250623", 8150, 357937, 8500, 8520, 8140], ["20250624", 8600, 342269, 8330, 8650, 8290], ["20250625", 8870, 554502, 8650, 9140, 8590], ["20250626", 8550, 196622, 8830, 8830, 8460], ["20250627", 8450, 128040, 8600, 8620, 8240], ["20250630", 8220, 138533, 8360, 8360, 8200], ["20250701", 8400, 149161, 8210, 8530, 8210], ["20250702", 8480, 88570, 8470, 8540, 8310], ["20250703", 8630, 131356, 8480, 8630, 8400], ["20250704", 8580, 152983, 8650, 8750, 8420], ["20250707", 8300, 97749, 8480, 8480, 8270], ["20250708", 8460, 75956, 8270, 8480, 8220], ["20250709", 8350, 88939, 8430, 8460, 8280], ["20250710", 8470, 84010, 8370, 8570, 8370], ["20250711", 8360, 136032, 8450, 8550, 8330], ["20250714", 8710, 304217, 8380, 8770, 8310], ["20250715", 8680, 133170, 8680, 8740, 8500], ["20250716", 8470, 95533, 8620, 8620, 8430], ["20250717", 8510, 66440, 8480, 8520, 8320], ["20250718", 8470, 126404, 8520, 8600, 8450], ["20250721", 8420, 89462, 8460, 8550, 8340], ["20250722", 8270, 93766, 8420, 8440, 8200], ["20250723", 9040, 5022262, 8620, 9590, 8600], ["20250724", 8780, 838291, 8890, 9100, 8640], ["20250725", 8660, 434549, 8750, 8920, 8590], ["20250728", 8900, 328795, 8800, 8930, 8610], ["20250729", 9010, 361897, 8890, 9090, 8640], ["20250730", 9470, 1275005, 9110, 9680, 8910], ["20250731", 8780, 2038341, 10380, 10390, 8720], ["20250801", 8340, 427417, 8510, 8690, 8310], ["20250804", 8330, 182993, 8320, 8410, 8210], ["20250805", 8370, 169968, 8410, 8500, 8330], ["20250806", 8500, 113316, 8300, 8500, 8260], ["20250807", 8730, 225446, 8690, 8780, 8520], ["20250808", 8620, 172570, 8700, 8790, 8560], ["20250811", 8550, 128480, 8670, 8700, 8550], ["20250812", 8530, 139421, 8530, 8720, 8530], ["20250813", 8810, 240864, 8660, 8840, 8640], ["20250814", 8790, 190754, 8850, 8980, 8690], ["20250818", 8570, 119725, 8680, 8700, 8500], ["20250819", 8710, 127617, 8590, 8770, 8520], ["20250820", 8720, 172609, 8560, 8770, 8540], ["20250821", 8960, 372541, 8730, 9040, 8720], ["20250822", 9120, 365722, 9080, 9300, 9000], ["20250825", 8960, 214164, 9250, 9260, 8870], ["20250826", 8890, 121410, 8900, 8980, 8830], ["20250827", 8890, 81602, 8920, 8940, 8820], ["20250828", 8930, 165145, 8900, 9080, 8860], ["20250829", 8710, 169400, 8940, 9000, 8690], ["20250901", 8780, 205461, 8710, 8920, 8650], ["20250902", 8690, 167619, 8760, 8790, 8600], ["20250903", 8800, 296213, 8690, 9020, 8600], ["20250904", 8810, 125208, 8800, 8840, 8710], ["20250905", 8770, 163768, 8840, 8870, 8690], ["20250908", 8530, 364187, 8720, 8750, 8380], ["20250909", 8520, 245372, 8570, 8640, 8490], ["20250910", 8600, 174832, 8530, 8640, 8520], ["20250911", 8710, 870796, 8730, 9070, 8640], ["20250912", 8640, 329758, 8750, 8840, 8610], ["20250915", 8270, 581450, 8620, 8620, 8260], ["20250916", 8280, 243637, 8320, 8330, 8250], ["20250917", 8130, 227965, 8290, 8310, 8120], ["20250918", 8270, 166691, 8140, 8290, 8060], ["20250919", 8110, 194764, 8300, 8300, 8080], ["20250922", 8060, 176089, 8130, 8160, 8020], ["20250923", 8110, 103180, 8100, 8170, 8060], ["20250924", 7990, 165753, 8100, 8110, 7970], ["20250925", 7940, 116419, 7970, 8050, 7920], ["20250926", 7760, 152440, 7940, 7940, 7740], ["20250929", 7770, 77787, 7770, 7830, 7760], ["20250930", 7740, 80418, 7770, 7820, 7730], ["20251001", 7750, 84211, 7740, 7800, 7685], ["20251002", 7910, 124618, 7760, 8000, 7760], ["20251010", 7800, 142165, 7910, 8100, 7710], ["20251013", 7760, 105808, 7720, 7840, 7630], ["20251014", 8060, 300617, 7810, 8150, 7810], ["20251015", 8100, 134813, 8010, 8170, 8000], ["20251016", 8420, 1487722, 8680, 8800, 8330], ["20251017", 8600, 811481, 8400, 8740, 8340], ["20251020", 8700, 571316, 8790, 8830, 8380], ["20251021", 8720, 1015172, 8730, 9080, 8650], ["20251022", 8930, 427403, 8970, 8970, 8590], ["20251023", 8690, 298172, 8820, 8850, 8660], ["20251024", 8830, 319540, 8700, 8840, 8650], ["20251027", 8810, 328670, 8820, 8920, 8700], ["20251028", 8840, 263903, 8760, 8840, 8620], ["20251029", 8840, 348872, 8900, 8930, 8730], ["20251030", 8640, 1385556, 9510, 9520, 8620], ["20251031", 8820, 877908, 8700, 9070, 8660], ["20251103", 8500, 471535, 8860, 8870, 8500], ["20251104", 8200, 377461, 8460, 8460, 8200], ["20251105", 7960, 331304, 8110, 8150, 7760], ["20251106", 7960, 167765, 8090, 8090, 7830], ["20251107", 7740, 227552, 7750, 7910, 7630], ["20251110", 8050, 179951, 7740, 8130, 7740], ["20251111", 8100, 132176, 8060, 8210, 7990], ["20251112", 8260, 125924, 8100, 8270, 8050], ["20251113", 8150, 114244, 8220, 8240, 8090], ["20251114", 8110, 145213, 8000, 8220, 7960], ["20251117", 8040, 181741, 8190, 8220, 7960], ["20251118", 7660, 276952, 7990, 8000, 7660], ["20251119", 7650, 153159, 7700, 7770, 7560], ["20251120", 7800, 92843, 7700, 7840, 7650], ["20251121", 7570, 122205, 7600, 7680, 7520], ["20251124", 7590, 116865, 7630, 7720, 7550], ["20251125", 7550, 95656, 7640, 7700, 7500], ["20251126", 7850, 116029, 7580, 7850, 7540], ["20251127", 7970, 118470, 7830, 8040, 7760], ["20251128", 8150, 509025, 8000, 8390, 7950], ["20251201", 8080, 159684, 8150, 8250, 8060], ["20251202", 8380, 374430, 8120, 8420, 8120], ["20251203", 8690, 468692, 8370, 8710, 8310], ["20251204", 8820, 541862, 8750, 8920, 8680], ["20251205", 9200, 1139704, 8810, 9350, 8750], ["20251208", 9190, 572090, 9410, 9410, 8940], ["20251209", 8860, 357668, 9040, 9120, 8730], ["20251210", 8770, 190753, 8740, 8860, 8640], ["20251211", 8720, 195066, 8760, 8820, 8610], ["20251212", 8940, 265809, 8810, 9020, 8720], ["20251215", 8830, 125129, 8840, 8930, 8700], ["20251216", 8520, 200479, 8900, 8900, 8450], ["20251217", 8680, 218838, 8560, 8830, 8510], ["20251218", 8390, 151889, 8520, 8550, 8320], ["20251219", 8470, 171685, 8450, 8550, 8270], ["20251222", 8620, 144615, 8530, 8650, 8400], ["20251223", 8370, 172313, 8620, 8630, 8330], ["20251224", 8450, 159790, 8390, 8600, 8310], ["20251226", 8420, 182075, 8460, 8500, 8200], ["20251229", 8260, 112296, 8270, 8420, 8150], ["20251230", 8300, 110757, 8130, 8330, 8130], ["20260102", 8140, 121029, 8280, 8280, 8080], ["20260105", 8140, 160625, 8160, 8250, 8060], ["20260106", 8100, 337603, 8200, 8420, 7980], ["20260107", 8150, 244119, 8080, 8290, 8000], ["20260108", 7850, 208802, 8150, 8160, 7770], ["20260109", 8190, 256227, 7880, 8200, 7780], ["20260112", 8150, 216950, 8290, 8440, 7980], ["20260113", 8270, 238095, 8150, 8350, 8120], ["20260114", 8550, 357511, 8290, 8700, 8170], ["20260115", 8490, 174542, 8420, 8500, 8320], ["20260116", 9650, 6282370, 8710, 10970, 8650], ["20260119", 9630, 1899935, 10210, 10270, 9450], ["20260120", 9250, 965668, 9780, 9820, 9050], ["20260121", 9780, 1335418, 8900, 9900, 8850], ["20260122", 9730, 1169840, 10230, 10310, 9570], ["20260123", 9550, 411937, 9780, 9780, 9440], ["20260126", 9310, 592715, 9350, 9440, 9220], ["20260127", 8980, 473216, 9010, 9040, 8850], ["20260128", 9310, 509785, 9190, 9420, 9050], ["20260129", 9460, 424085, 9550, 9580, 9150], ["20260130", 9290, 310926, 9420, 9420, 9140], ["20260202", 8970, 333396, 9050, 9240, 8900], ["20260203", 9150, 362999, 9070, 9170, 8870], ["20260204", 9320, 234614, 9270, 9450, 9170], ["20260205", 9300, 302801, 9420, 9490, 9060], ["20260206", 8890, 273769, 8950, 9000, 8560], ["20260209", 9030, 189727, 9030, 9060, 8900], ["20260210", 9220, 247790, 9160, 9340, 9140], ["20260211", 10150, 1361685, 9220, 10280, 9050], ["20260212", 11420, 5574158, 10160, 11690, 10080], ["20260213", 10670, 1170996, 11190, 11410, 10570], ["20260219", 11590, 1714987, 10780, 11750, 10310], ["20260220", 12690, 3541212, 12050, 13740, 11710], ["20260223", 13110, 1971961, 13480, 13920, 12140], ["20260224", 13150, 780113, 13150, 13450, 12750], ["20260225", 13820, 2191632, 13440, 14490, 13390], ["20260226", 13950, 883510, 13860, 14120, 13380], ["20260227", 15530, 2528179, 13510, 15900, 13380], ["20260303", 13480, 1599406, 15130, 15380, 13410], ["20260304", 11550, 999140, 12700, 13330, 11210], ["20260305", 13210, 726082, 12530, 13550, 12530], ["20260306", 12800, 517020, 13000, 13360, 12360], ["20260309", 11880, 438346, 11600, 11880, 11270], ["20260310", 12740, 461997, 12880, 13060, 12510], ["20260311", 12510, 657310, 13470, 13470, 12200], ["20260312", 12730, 404673, 12700, 12940, 12370], ["20260313", 12760, 283484, 12300, 12970, 12180], ["20260316", 12910, 244235, 12570, 12940, 12460], ["20260317", 12750, 550876, 13330, 13740, 12750], ["20260318", 12610, 462870, 13210, 13220, 12550], ["20260319", 11960, 391930, 12250, 12250, 11940], ["20260320", 12250, 270778, 12040, 12440, 11840], ["20260323", 11360, 267728, 11880, 11880, 11360], ["20260324", 11470, 184124, 11900, 11900, 11300], ["20260325", 11820, 168768, 11610, 12050, 11600], ["20260326", 11320, 144963, 11750, 11800, 11210], ["20260327", 11210, 92854, 10960, 11270, 10830], ["20260330", 10800, 104549, 10800, 10930, 10440], ["20260331", 10310, 158472, 10570, 10750, 10250], ["20260401", 11230, 151944, 10810, 11330, 10710], ["20260402", 10510, 155577, 11500, 11540, 10440], ["20260403", 10820, 96008, 10870, 10940, 10600], ["20260406", 10630, 83119, 11000, 11000, 10500], ["20260407", 10600, 96343, 10880, 10880, 10500], ["20260408", 11740, 253510, 11060, 11790, 11020], ["20260409", 11210, 365512, 12350, 12350, 11150], ["20260410", 11060, 283784, 11520, 11520, 10910], ["20260413", 10670, 200471, 10840, 10880, 10640], ["20260414", 11260, 177626, 10970, 11310, 10920], ["20260415", 11340, 188109, 11670, 11670, 11250], ["20260416", 11590, 293703, 11780, 11930, 11550], ["20260417", 11390, 242528, 11650, 11650, 11220], ["20260420", 11200, 138584, 11370, 11460, 11190], ["20260421", 12240, 773550, 11330, 12490, 11330], ["20260422", 12950, 1196261, 13370, 13440, 12560], ["20260423", 12390, 383329, 13010, 13050, 12150], ["20260424", 12160, 248895, 12460, 12460, 11940], ["20260427", 12580, 430389, 12500, 12880, 12360], ["20260428", 12990, 760775, 12700, 13360, 12470], ["20260429", 12820, 258928, 13000, 13050, 12620], ["20260430", 12400, 231169, 13000, 13000, 12330], ["20260504", 12430, 311643, 12690, 12730, 12370], ["20260506", 12320, 219644, 12550, 12580, 12210], ["20260507", 12230, 445115, 12580, 13000, 12210], ["20260508", 12890, 1305850, 12500, 13320, 11660], ["20260511", 13560, 1607984, 13540, 14160, 12960], ["20260512", 15270, 4062711, 15140, 16380, 14000], ["20260513", 15550, 1391044, 14870, 15820, 14600], ["20260514", 14700, 1083270, 16180, 16220, 14420], ["20260515", 13160, 1221373, 14850, 15010, 12800], ["20260518", 12400, 484295, 12730, 12760, 12000], ["20260519", 11380, 580753, 12120, 12290, 11050], ["20260520", 10840, 289937, 11190, 11360, 10740], ["20260521", 12200, 685601, 11250, 12630, 11250], ["20260522", 12730, 435004, 12490, 12910, 12060], ["20260526", 12460, 358010, 13100, 13190, 12380], ["20260527", 11720, 459029, 12300, 12320, 11540], ["20260528", 11300, 394399, 12170, 12200, 10950], ["20260529", 11330, 354634, 11600, 11750, 10930], ["20260601", 10430, 643765, 11230, 11320, 10410], ["20260602", 10000, 383926, 10330, 10390, 9800], ["20260604", 9820, 174645, 9700, 10400, 9700], ["20260605", 9360, 223327, 9540, 9610, 9090], ["20260608", 11490, 4955132, 11200, 11930, 9530], ["20260609", 10270, 1940449, 12350, 12360, 10110], ["20260610", 10340, 1848448, 9870, 11440, 9700], ["20260611", 9970, 1527586, 9900, 11300, 9760], ["20260612", 10330, 628134, 10260, 10870, 10030], ["20260615", 10780, 642147, 10620, 11170, 10470], ["20260616", 14010, 882115, 14010, 14010, 13460], ["20260617", 13310, 6703315, 16340, 16720, 13220], ["20260618", 12030, 1405532, 12960, 12970, 11990], ["20260619", 14330, 12028092, 13110, 14990, 12650], ["20260622", 12510, 1837486, 13160, 13230, 11930], ["20260623", 12000, 1712675, 13250, 13290, 11460], ["20260624", 12100, 1026760, 11600, 12200, 11360], ["20260625", 10930, 913358, 12080, 12230, 10880], ["20260626", 10050, 764218, 10500, 10570, 9600], ["20260629", 10980, 1654795, 9960, 11540, 9930], ["20260630", 10450, 429692, 11070, 11090, 10420], ["20260701", 10230, 719516, 10480, 10600, 10070], ["20260702", 9560, 842705, 9980, 10280, 9520], ["20260703", 9720, 561455, 9400, 9780, 9140], ["20260706", 9450, 415499, 9650, 9790, 9290], ["20260707", 8960, 474427, 9310, 9460, 8830], ["20260708", 8470, 463359, 8700, 9040, 8450], ["20260709", 8330, 414462, 8410, 8660, 8270], ["20260710", 8710, 425826, 8390, 8990, 8390], ["20260713", 8360, 372909, 8690, 9140, 8340], ["20260714", 8140, 434908, 8360, 8370, 7810], ["20260715", 8470, 254888, 8370, 8520, 8250], ["20260716", 8030, 357844, 8300, 8400, 7930], ["20260720", 7550, 383568, 7900, 8030, 7520], ["20260721", 7740, 327422, 7480, 7950, 7380], ["20260722", 7970, 470086, 8110, 8420, 7960], ["20260723", 8340, 321817, 8040, 8430, 8010], ["20260724", 7730, 434374, 8200, 8300, 7710], ["20260727", 7810, 157586, 7840, 8000, 7700], ["20260728", 7130, 321858, 7530, 7790, 7050], ["20260729", 6750, 489227, 7190, 7420, 6410], ["20260730", 6720, 362803, 6650, 7050, 6620], ["20260731", 7210, 350321, 7000, 7240, 6970], ["20260803", 7420, 405371, 7180, 7660, 7000], ["20260804", 7780, 388672, 7430, 7800, 7350], ["20260805", 8190, 338743, 7960, 8300, 7950], ["20260806", 8200, 324120, 8190, 8500, 7990], ["20260807", 8050, 196715, 8210, 8260, 7900], ["20260810", 8590, 327326, 8100, 8600, 8050], ["20260811", 8610, 314088, 8510, 8830, 8470], ["20260812", 8820, 276417, 8610, 8970, 8500], ["20260813", 8790, 336083, 8930, 9100, 8710], ["20260814", 9070, 1946521, 9000, 9580, 8870], ["20260818", 8400, 487327, 8940, 8970, 8310], ["20260819", 8520, 4462781, 8060, 10350, 8060], ["20260820", 8450, 539509, 8540, 8580, 8230], ["20260821", 8140, 348851, 8300, 8320, 8080], ["20260824", 8160, 204713, 8140, 8390, 8110], ["20260825", 8350, 309598, 8320, 8390, 7900], ["20260826", 8250, 365056, 8350, 8460, 8190], ["20260827", 8020, 286718, 8360, 8360, 8010], ["20260828", 7920, 231746, 8020, 8100, 7880], ["20260831", 8020, 336170, 7920, 8440, 7700], ["20260901", 7940, 160555, 8030, 8100, 7880], ["20260902", 7650, 174949, 7800, 7890, 7650], ["20260903", 7590, 203451, 7730, 7790, 7500], ["20260904", 7750, 239598, 7650, 7900, 7600], ["20260907", 7800, 132104, 7850, 7890, 7770], ["20260908", 7670, 151661, 7810, 7850, 7670], ["20260909", 7770, 81845, 7690, 7800, 7670], ["20260910", 7830, 126541, 7680, 7870, 7650], ["20260911", 7700, 90988, 7700, 7760, 7650], ["20260914", 7510, 107254, 7630, 7630, 7460], ["20260915", 7500, 83622, 7490, 7640, 7440], ["20260916", 7520, 73389, 7490, 7550, 7400], ["20260917", 7530, 69208, 7520, 7590, 7460], ["20260918", 7650, 87279, 7600, 7700, 7560], ["20260921", 7570, 78763, 7660, 7660, 7490], ["20260922", 7510, 168601, 7600, 7770, 7500], ["20260923", 7340, 163637, 7510, 7540, 7300], ["20260928", 7450, 102461, 7360, 7530, 7340], ["20260929", 7330, 96799, 7410, 7450, 7300], ["20260930", 7350, 70059, 7400, 7470, 7350], ["20261001", 7550, 133552, 7410, 7570, 7410], ["20261002", 7660, 194893, 7550, 7800, 7550], ["20261006", 7730, 165841, 7710, 7860, 7690], ["20261007", 7550, 94767, 7780, 7780, 7550], ["20261008", 7420, 87622, 7550, 7590, 7400], ["20261012", 7150, 118560, 7450, 7490, 7150], ["20261013", 7080, 206955, 6910, 7100, 6800], ["20261014", 7070, 71942, 7040, 7310, 7000]], "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/010690.json", "page_url": "https://aikstockdata.com/s/010690", "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": "20261015-181144"}