{"schema_version": "1.0", "@type": "Dataset", "code": "016380", "name_ko": "KG스틸", "name": "KG스틸(016380) 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", 7730, 58776, 7910, 7940, 7500], ["20200103", 7700, 61580, 7730, 7820, 7520], ["20200106", 7700, 19674, 7610, 7710, 7570], ["20200107", 7680, 16573, 7630, 7740, 7630], ["20200108", 7410, 30792, 7680, 7690, 7400], ["20200109", 7500, 18235, 7450, 7600, 7420], ["20200110", 7510, 15248, 7500, 7640, 7370], ["20200113", 7590, 11162, 7530, 7590, 7440], ["20200114", 7620, 17243, 7590, 7710, 7580], ["20200115", 7700, 21358, 7620, 7760, 7520], ["20200116", 7690, 11961, 7700, 7700, 7600], ["20200117", 7650, 8904, 7690, 7700, 7610], ["20200120", 7590, 5194, 7650, 7670, 7590], ["20200121", 7460, 14177, 7650, 7650, 7450], ["20200122", 7550, 10007, 7460, 7560, 7400], ["20200123", 7500, 9129, 7520, 7660, 7430], ["20200128", 7280, 11050, 7320, 7560, 7200], ["20200129", 7420, 8582, 7290, 7520, 7280], ["20200130", 7250, 15434, 7420, 7440, 7230], ["20200131", 7190, 10622, 7280, 7320, 7160], ["20200203", 7030, 14897, 7120, 7140, 6990], ["20200204", 7110, 6460, 7130, 7250, 7090], ["20200205", 7150, 9594, 7250, 7280, 7120], ["20200206", 7330, 14781, 7050, 7330, 7050], ["20200207", 7200, 14787, 7330, 7390, 7190], ["20200210", 7170, 2263, 7190, 7290, 7150], ["20200211", 7300, 4721, 7200, 7360, 7200], ["20200212", 7290, 11739, 7300, 7380, 7210], ["20200213", 7230, 14735, 7240, 7370, 7200], ["20200214", 7250, 5486, 7220, 7370, 7200], ["20200217", 7210, 5289, 7430, 7450, 7150], ["20200218", 7240, 4285, 7210, 7300, 7180], ["20200219", 7270, 3535, 7190, 7310, 7150], ["20200220", 7200, 9687, 7140, 7340, 7140], ["20200221", 7290, 25951, 7280, 7390, 7170], ["20200224", 7230, 22391, 7290, 7290, 7010], ["20200225", 7170, 3433, 7100, 7260, 7090], ["20200226", 7170, 6274, 7160, 7180, 7090], ["20200227", 7060, 11153, 7050, 7200, 7050], ["20200228", 6990, 13810, 7160, 7160, 6900], ["20200302", 6960, 12359, 6920, 6990, 6750], ["20200303", 7050, 2720, 7090, 7090, 6960], ["20200304", 7160, 8654, 7050, 7180, 6890], ["20200305", 7200, 6800, 7170, 7290, 7150], ["20200306", 7220, 4497, 7210, 7330, 7130], ["20200309", 7060, 12478, 7300, 7300, 6930], ["20200310", 7000, 11339, 7040, 7060, 6810], ["20200311", 6990, 18047, 6920, 7240, 6910], ["20200312", 6850, 22549, 6990, 7160, 6710], ["20200313", 6450, 17159, 6150, 6740, 6130], ["20200316", 6450, 12910, 6450, 6800, 6450], ["20200317", 6600, 10279, 6390, 6600, 6110], ["20200318", 6400, 14425, 6610, 6730, 6300], ["20200319", 5320, 41302, 6240, 6490, 4950], ["20200320", 5910, 12571, 5500, 6000, 5320], ["20200323", 5590, 7471, 5500, 5900, 5390], ["20200324", 5700, 7738, 5790, 5790, 5370], ["20200325", 6140, 21201, 5830, 6500, 5720], ["20200326", 6190, 12048, 6140, 6380, 6100], ["20200327", 6250, 5112, 6280, 6400, 6090], ["20200330", 6610, 15417, 6180, 6690, 6020], ["20200331", 6800, 8044, 6850, 6860, 6570], ["20200401", 6830, 13355, 6850, 7140, 6830], ["20200402", 7010, 19560, 6800, 7040, 6610], ["20200403", 7120, 10142, 6990, 7120, 6960], ["20200406", 7000, 13276, 7230, 7230, 6920], ["20200407", 7330, 33258, 7200, 7650, 7160], ["20200408", 7600, 47733, 7330, 7740, 7310], ["20200409", 7800, 34936, 7630, 7850, 7630], ["20200410", 8100, 47787, 7830, 8200, 7760], ["20200413", 9000, 202121, 8300, 9770, 8180], ["20200414", 11100, 864304, 9450, 11600, 9210], ["20200416", 12050, 674462, 11750, 13900, 10500], ["20200417", 13200, 148599, 12050, 13200, 11650], ["20200420", 16000, 187109, 13000, 17000, 13000], ["20200421", 16750, 216332, 16700, 18750, 16400], ["20200422", 14500, 180125, 18500, 18500, 14000], ["20200423", 14750, 105409, 14750, 15650, 14500], ["20200424", 14100, 114031, 15500, 15700, 14000], ["20200427", 12250, 478916, 13450, 13500, 11600], ["20200428", 11250, 308527, 12000, 12250, 11100], ["20200429", 11500, 311741, 11250, 12200, 11100], ["20200504", 12050, 235089, 11700, 12200, 11200], ["20200506", 13250, 496879, 12350, 14300, 12100], ["20200507", 13150, 110308, 13050, 13800, 12850], ["20200508", 13050, 113465, 13250, 13500, 12800], ["20200511", 12650, 92752, 12950, 13300, 12300], ["20200512", 12200, 81704, 12850, 12850, 12000], ["20200513", 12650, 91448, 11800, 12700, 11800], ["20200514", 12100, 66450, 12650, 12900, 12100], ["20200515", 12650, 80251, 12050, 12700, 11800], ["20200518", 12550, 60008, 13250, 13250, 12350], ["20200519", 12250, 67744, 12650, 12900, 12100], ["20200520", 12250, 67598, 12050, 12700, 12050], ["20200521", 12500, 57927, 12600, 12650, 12250], ["20200522", 12100, 58635, 12500, 12500, 12000], ["20200525", 11850, 69837, 12100, 12150, 11600], ["20200526", 11950, 66886, 11750, 12200, 11600], ["20200527", 11800, 72214, 12000, 12000, 11600], ["20200528", 13000, 2037610, 14450, 15300, 12550], ["20200529", 15700, 1165423, 13200, 16300, 12800], ["20200601", 15800, 439004, 15500, 16450, 14950], ["20200602", 15650, 398321, 15550, 15750, 14300], ["20200603", 16900, 616074, 15200, 17500, 15050], ["20200604", 16250, 216588, 16600, 17100, 15700], ["20200605", 16050, 150650, 16000, 16300, 15100], ["20200608", 16300, 224480, 16100, 16850, 15900], ["20200609", 16600, 173550, 16350, 16650, 15800], ["20200610", 18700, 1281804, 16450, 20500, 16200], ["20200611", 19550, 1024388, 18800, 21300, 17200], ["20200612", 16500, 696213, 18050, 18350, 16350], ["20200615", 14000, 301587, 15800, 16000, 13600], ["20200616", 14500, 201922, 14200, 15000, 14000], ["20200617", 14000, 141741, 14450, 14900, 13800], ["20200618", 14100, 99019, 14400, 14400, 13600], ["20200619", 13600, 109119, 14100, 14150, 13300], ["20200622", 13000, 90263, 13400, 13600, 13000], ["20200623", 13050, 97389, 13050, 13500, 12800], ["20200624", 13000, 79842, 13000, 13150, 12650], ["20200625", 12300, 94253, 13000, 13000, 12300], ["20200626", 12250, 44342, 12400, 12500, 12100], ["20200629", 11950, 54232, 12050, 12200, 11700], ["20200630", 11750, 67397, 11900, 12000, 11600], ["20200701", 11650, 78981, 11750, 12300, 11500], ["20200702", 11950, 72286, 11900, 12150, 11550], ["20200703", 13000, 270032, 12100, 13950, 11700], ["20200706", 12950, 113530, 13500, 13500, 12400], ["20200707", 12900, 62924, 12800, 13200, 12650], ["20200708", 13150, 132859, 13100, 13750, 12900], ["20200709", 12950, 51349, 13150, 13250, 12900], ["20200710", 12250, 86106, 13100, 13150, 12150], ["20200713", 12400, 53498, 12250, 12450, 12050], ["20200714", 12250, 59215, 12450, 12450, 11850], ["20200715", 12200, 73304, 12250, 12700, 12050], ["20200716", 12300, 35405, 12100, 12350, 12050], ["20200717", 12200, 31581, 12100, 12450, 12100], ["20200720", 11750, 108998, 12050, 12150, 11650], ["20200721", 12150, 77454, 11800, 12200, 11600], ["20200722", 12600, 93719, 12400, 12650, 12000], ["20200723", 12350, 73216, 12600, 12600, 12100], ["20200724", 12050, 62795, 12250, 12250, 11850], ["20200727", 12500, 76619, 12050, 12650, 11750], ["20200728", 12200, 60172, 12300, 12500, 12150], ["20200729", 11950, 63822, 12050, 12150, 11850], ["20200730", 12050, 44196, 11950, 12100, 11750], ["20200731", 11950, 35351, 12100, 12100, 11850], ["20200803", 11850, 50279, 11950, 12250, 11650], ["20200804", 12050, 28716, 11800, 12200, 11800], ["20200805", 12300, 53149, 12050, 12350, 11950], ["20200806", 12550, 52908, 12300, 12600, 12200], ["20200807", 13600, 131741, 12900, 13750, 12350], ["20200810", 13000, 94277, 13600, 13600, 12750], ["20200811", 14900, 1103577, 12900, 16550, 12900], ["20200812", 15000, 578037, 15350, 16650, 14600], ["20200813", 14600, 227475, 15150, 15150, 13800], ["20200814", 13500, 113781, 14550, 14550, 13300], ["20200818", 13050, 138337, 13450, 13950, 12700], ["20200819", 13250, 73769, 13050, 13750, 12850], ["20200820", 12650, 120148, 13050, 13150, 11900], ["20200821", 12200, 65142, 12250, 12650, 12150], ["20200824", 12450, 60127, 12400, 12450, 11800], ["20200825", 12350, 69823, 12350, 12550, 12200], ["20200826", 12100, 67527, 12250, 12400, 11900], ["20200827", 11700, 72082, 12050, 12050, 11650], ["20200828", 12050, 67664, 11900, 12200, 11750], ["20200831", 12000, 73203, 12050, 12550, 11900], ["20200901", 12550, 72028, 11900, 12800, 11900], ["20200902", 12550, 49160, 12750, 12750, 12150], ["20200903", 12400, 26582, 12500, 12600, 12300], ["20200904", 12100, 54008, 12050, 12400, 11900], ["20200907", 12100, 39193, 12100, 12350, 11800], ["20200908", 12200, 44944, 12100, 12450, 12000], ["20200909", 11900, 52692, 12150, 12200, 11900], ["20200910", 12700, 280295, 12300, 13750, 12250], ["20200911", 12400, 52477, 12550, 12750, 12350], ["20200914", 13200, 116169, 12550, 13300, 12400], ["20200915", 13200, 81831, 13650, 13650, 12750], ["20200916", 13500, 63348, 13050, 13600, 12900], ["20200917", 13000, 64586, 13300, 13500, 12750], ["20200918", 13400, 47982, 13150, 13400, 12950], ["20200921", 12100, 295707, 13600, 13600, 11700], ["20200922", 11150, 323009, 11900, 12000, 10700], ["20200923", 10000, 322021, 11150, 11150, 9980], ["20200924", 9080, 331518, 9760, 9970, 8830], ["20200925", 8390, 339736, 9200, 9310, 8310], ["20200928", 8230, 274667, 8670, 8670, 8050], ["20200929", 8240, 353005, 8400, 8830, 8210], ["20201005", 8310, 207520, 8480, 8480, 8220], ["20201006", 8130, 259520, 8360, 8370, 8060], ["20201007", 8030, 256395, 8130, 8130, 7920], ["20201008", 7920, 240795, 8060, 8120, 7900], ["20201012", 8000, 439402, 8050, 8330, 7870], ["20201013", 8080, 222316, 8040, 8150, 7940], ["20201014", 8570, 671004, 8160, 8700, 8080], ["20201015", 8880, 761961, 8590, 9350, 8580], ["20201016", 8490, 330965, 9030, 9190, 8310], ["20201019", 8270, 182092, 8500, 8770, 8180], ["20201020", 8100, 151150, 8190, 8250, 7920], ["20201021", 8220, 107410, 8100, 8280, 7980], ["20201022", 8070, 88040, 8200, 8220, 8020], ["20201023", 8140, 66336, 8110, 8160, 8030], ["20201026", 8090, 100204, 8050, 8340, 8050], ["20201027", 8040, 93434, 8060, 8130, 7990], ["20201028", 8040, 63903, 7950, 8060, 7950], ["20201029", 7970, 112840, 7920, 8000, 7870], ["20201030", 7760, 123705, 7930, 7950, 7600], ["20201102", 7790, 73649, 7760, 7850, 7650], ["20201103", 8070, 149735, 7910, 8110, 7820], ["20201104", 8310, 203566, 8160, 8460, 8030], ["20201105", 8360, 94946, 8320, 8430, 8200], ["20201106", 8370, 168611, 8360, 8670, 8300], ["20201109", 8450, 225430, 8390, 8810, 8390], ["20201110", 8650, 254863, 8510, 8820, 8490], ["20201111", 8990, 364254, 8680, 9080, 8670], ["20201112", 9030, 284512, 9120, 9120, 8790], ["20201113", 8570, 207883, 8920, 9000, 8550], ["20201116", 8670, 228346, 8610, 8860, 8480], ["20201117", 8470, 176487, 8760, 8780, 8390], ["20201118", 8510, 132952, 8440, 8610, 8360], ["20201119", 8390, 111625, 8500, 8570, 8330], ["20201120", 8410, 108450, 8410, 8500, 8340], ["20201123", 8660, 508186, 8490, 9200, 8340], ["20201124", 9000, 330133, 8710, 9130, 8710], ["20201125", 8850, 316005, 9150, 9360, 8720], ["20201126", 8740, 141359, 8850, 8900, 8650], ["20201127", 8750, 108153, 8740, 8830, 8660], ["20201130", 8750, 129896, 8760, 8850, 8600], ["20201201", 11350, 6219710, 8950, 11350, 8900], ["20201202", 10800, 1895772, 11150, 11200, 10450], ["20201203", 11350, 2046023, 10800, 11950, 10600], ["20201204", 12200, 1664221, 11300, 12400, 11200], ["20201207", 11750, 616640, 12250, 12300, 11400], ["20201208", 11200, 460951, 11700, 12200, 11050], ["20201209", 11800, 567694, 11300, 12100, 11200], ["20201210", 12350, 854048, 11500, 12350, 11250], ["20201211", 12500, 706869, 12300, 12800, 11950], ["20201214", 12000, 463608, 12500, 12500, 11800], ["20201215", 11500, 358059, 12000, 12050, 11400], ["20201216", 11800, 218492, 11700, 11850, 11500], ["20201217", 11750, 240713, 11800, 11800, 11400], ["20201218", 11750, 236850, 11850, 11950, 11500], ["20201221", 11450, 191169, 11800, 11850, 11400], ["20201222", 10750, 307638, 11300, 11400, 10600], ["20201223", 10650, 227908, 10900, 10950, 10300], ["20201224", 11250, 293499, 10650, 11500, 10650], ["20201228", 11250, 170111, 11250, 11400, 11050], ["20201229", 11300, 174554, 11100, 11600, 10900], ["20201230", 11600, 296599, 11600, 11850, 11400], ["20210104", 12150, 607266, 11950, 12300, 11850], ["20210105", 12950, 1654864, 12150, 13750, 11900], ["20210106", 13000, 682640, 13100, 13450, 12550], ["20210107", 13000, 527470, 13100, 13450, 12750], ["20210108", 12650, 520411, 13100, 13100, 12500], ["20210111", 11800, 694118, 12550, 12550, 11500], ["20210112", 11550, 341715, 11800, 11850, 11350], ["20210113", 11750, 290303, 11550, 12150, 11550], ["20210114", 11850, 578419, 11950, 12850, 11750], ["20210115", 11850, 280161, 12000, 12400, 11650], ["20210118", 11500, 181942, 11800, 11850, 11200], ["20210119", 11700, 184868, 11500, 11850, 11450], ["20210120", 11600, 202473, 11700, 11750, 11400], ["20210121", 11950, 312417, 11650, 12150, 11550], ["20210122", 11900, 396419, 12000, 12450, 11900], ["20210125", 12000, 210569, 12150, 12150, 11800], ["20210126", 11600, 252547, 12050, 12050, 11500], ["20210127", 11200, 307929, 11500, 11650, 11200], ["20210128", 11050, 249574, 11000, 11050, 10450], ["20210129", 10600, 255148, 11050, 11100, 10150], ["20210201", 11050, 199511, 10750, 11250, 10600], ["20210202", 11000, 117555, 11150, 11250, 10900], ["20210203", 11100, 144833, 11050, 11250, 10750], ["20210204", 10950, 156161, 11200, 11350, 10850], ["20210205", 10900, 139756, 11050, 11050, 10650], ["20210208", 10800, 113689, 10950, 11000, 10600], ["20210209", 11100, 232399, 11000, 11400, 10800], ["20210210", 11300, 165602, 11050, 11300, 10900], ["20210215", 11300, 193367, 11500, 11550, 11200], ["20210216", 11300, 139345, 11300, 11350, 11050], ["20210217", 11500, 702704, 11350, 12250, 11300], ["20210218", 11750, 392172, 11750, 12150, 11600], ["20210219", 11800, 210052, 11800, 11850, 11250], ["20210222", 12150, 729433, 11900, 12450, 11750], ["20210223", 12350, 551086, 12300, 12400, 11850], ["20210224", 11800, 544861, 12400, 12600, 11700], ["20210225", 12250, 338320, 12150, 12350, 11900], ["20210226", 11900, 320705, 11750, 12000, 11650], ["20210302", 11850, 194356, 12150, 12250, 11800], ["20210303", 12100, 262921, 11800, 12250, 11700], ["20210304", 12300, 402961, 12150, 12500, 11900], ["20210305", 12300, 268953, 12150, 12350, 11800], ["20210308", 12600, 1004853, 12500, 13200, 12450], ["20210309", 12850, 571325, 12900, 13100, 12350], ["20210310", 12250, 340117, 13050, 13050, 12050], ["20210311", 12650, 262849, 12400, 12700, 12200], ["20210312", 12850, 275498, 12850, 12850, 12550], ["20210315", 13000, 247010, 12850, 13050, 12600], ["20210316", 12850, 212054, 13000, 13150, 12700], ["20210317", 12850, 169259, 12800, 13000, 12650], ["20210318", 13050, 262255, 12900, 13100, 12800], ["20210319", 13050, 416945, 12900, 13400, 12750], ["20210322", 12900, 260958, 13150, 13150, 12700], ["20210323", 12450, 401840, 12950, 12950, 12200], ["20210324", 12450, 156254, 12350, 12450, 12250], ["20210325", 12700, 193795, 12450, 12750, 12200], ["20210326", 13050, 346165, 12800, 13050, 12750], ["20210329", 14400, 7043929, 13300, 15500, 13200], ["20210330", 15100, 2286494, 14600, 15300, 14000], ["20210331", 15300, 2030840, 14950, 16300, 14850], ["20210401", 14550, 1040368, 15600, 15650, 14350], ["20210402", 14150, 750872, 14650, 14700, 14000], ["20210405", 14600, 923696, 14250, 15050, 14150], ["20210406", 14400, 444966, 14550, 14700, 14200], ["20210407", 15800, 1226570, 14450, 15850, 14400], ["20210408", 16100, 1604053, 16000, 16850, 15400], ["20210409", 15600, 571715, 16100, 16450, 15550], ["20210412", 15700, 446142, 15600, 16350, 15550], ["20210413", 15250, 684480, 15900, 16200, 15000], ["20210414", 14900, 665555, 15250, 15250, 14550], ["20210415", 14550, 413889, 14900, 15000, 14500], ["20210416", 14900, 300547, 14550, 15000, 14550], ["20210419", 14900, 395648, 14900, 15300, 14650], ["20210420", 15000, 297503, 14950, 15050, 14650], ["20210421", 14850, 376779, 15000, 15150, 14750], ["20210422", 16600, 2381169, 14900, 16900, 14850], ["20210423", 18100, 4260267, 16400, 18400, 16150], ["20210426", 18200, 1578630, 18350, 19000, 18050], ["20210427", 21300, 8046407, 18400, 22700, 18150], ["20210428", 21350, 1931446, 21700, 22100, 20250], ["20210429", 20900, 2108208, 21450, 22600, 20500], ["20210430", 20000, 1377732, 22000, 22050, 19050], ["20210503", 18950, 1008541, 19950, 20500, 18650], ["20210504", 19350, 948657, 19400, 19950, 18500], ["20210506", 20200, 830167, 19100, 20600, 19100], ["20210507", 20350, 603983, 20300, 20550, 19650], ["20210510", 21000, 944695, 21000, 21500, 20750], ["20210511", 23450, 4568010, 21000, 24500, 20850], ["20210512", 24050, 2757296, 23500, 25150, 22550], ["20210513", 22200, 1284523, 23400, 24000, 21800], ["20210514", 20750, 1310458, 22350, 22650, 20450], ["20210517", 20550, 668681, 20850, 21600, 20200], ["20210518", 21600, 900791, 20600, 21950, 20600], ["20210520", 20300, 746918, 20900, 21250, 20050], ["20210521", 19400, 1028843, 20500, 20500, 18950], ["20210524", 19500, 587484, 19250, 19950, 18600], ["20210525", 19600, 336339, 19500, 19900, 19250], ["20210526", 18500, 651499, 19600, 19600, 18400], ["20210527", 19400, 659996, 18550, 19500, 18550], ["20210528", 20050, 554790, 19600, 20200, 19500], ["20210531", 19950, 458903, 20450, 20500, 19450], ["20210601", 20100, 519900, 19950, 20800, 19850], ["20210602", 20000, 348208, 20300, 20400, 19950], ["20210603", 19450, 376028, 20000, 20100, 19300], ["20210604", 19800, 333163, 19450, 19900, 19100], ["20210607", 18900, 466346, 19950, 19950, 18850], ["20210608", 18900, 279413, 18900, 19100, 18300], ["20210609", 18850, 233810, 18950, 19150, 18500], ["20210610", 19450, 582097, 18850, 19950, 18600], ["20210611", 19950, 400694, 19750, 20000, 19350], ["20210614", 20100, 265802, 20300, 20350, 19750], ["20210615", 19550, 358056, 20100, 20150, 19300], ["20210616", 19800, 249328, 19350, 19900, 19250], ["20210617", 19700, 199687, 19550, 19800, 19350], ["20210618", 20150, 312723, 19500, 20200, 19300], ["20210621", 19450, 248482, 19800, 19800, 19400], ["20210622", 19900, 1178941, 19550, 21300, 19500], ["20210623", 20400, 843301, 20100, 20800, 20000], ["20210624", 20650, 672831, 20600, 20650, 19750], ["20210625", 20200, 605754, 21100, 21200, 20200], ["20210628", 20250, 428149, 20200, 20700, 19850], ["20210629", 17750, 10834599, 18350, 18500, 17600], ["20210630", 17850, 1092062, 17950, 18150, 17650], ["20210701", 17500, 749246, 17900, 17950, 17350], ["20210702", 17450, 627896, 17450, 17800, 17400], ["20210705", 17150, 474304, 17650, 17650, 17050], ["20210706", 17350, 383071, 17100, 17550, 17050], ["20210707", 17200, 284730, 17350, 17400, 17050], ["20210708", 17250, 651635, 17250, 17850, 17200], ["20210709", 16550, 1072339, 17050, 17100, 16100], ["20210712", 17400, 653255, 16750, 17400, 16550], ["20210713", 17250, 355570, 17600, 17600, 17050], ["20210714", 16900, 307122, 17150, 17150, 16900], ["20210715", 16850, 388915, 16900, 17000, 16650], ["20210716", 16650, 278884, 16700, 16750, 16450], ["20210719", 16100, 394598, 16250, 16450, 16050], ["20210720", 16100, 345951, 15750, 16250, 15600], ["20210721", 16150, 348186, 16200, 16600, 16100], ["20210722", 16500, 263314, 16450, 16550, 16150], ["20210723", 16600, 355958, 16500, 16850, 16250], ["20210726", 16200, 226070, 16750, 16800, 16200], ["20210727", 16700, 406855, 16350, 16900, 16250], ["20210728", 16450, 317250, 16750, 17000, 16350], ["20210729", 16200, 255542, 16650, 16650, 16100], ["20210730", 16750, 493545, 16350, 17050, 16200], ["20210802", 16850, 283435, 16950, 17000, 16450], ["20210803", 16700, 417519, 16950, 16950, 16300], ["20210804", 16850, 164657, 16550, 16900, 16500], ["20210805", 16750, 180601, 16700, 16850, 16600], ["20210806", 16600, 133174, 16750, 16750, 16550], ["20210809", 16300, 197219, 16550, 16600, 16200], ["20210810", 16350, 148469, 16300, 16500, 16200], ["20210811", 16350, 250985, 16450, 16850, 16350], ["20210812", 16150, 202918, 16250, 16500, 16050], ["20210813", 15750, 479024, 15950, 16200, 15250], ["20210817", 15150, 540038, 15950, 15950, 14950], ["20210818", 15200, 225965, 15000, 15400, 14800], ["20210819", 14500, 409633, 14900, 15150, 14400], ["20210820", 14250, 408218, 14350, 14800, 14050], ["20210823", 14450, 505929, 14350, 14750, 14150], ["20210824", 15000, 305058, 14600, 15150, 14600], ["20210825", 15050, 223151, 15300, 15450, 14950], ["20210826", 14800, 121506, 15050, 15200, 14750], ["20210827", 15000, 156594, 14650, 15100, 14400], ["20210830", 15200, 253152, 15250, 15450, 15000], ["20210831", 15400, 213310, 15550, 15550, 15000], ["20210901", 15350, 136625, 15400, 15550, 15150], ["20210902", 15300, 235500, 15350, 15850, 15200], ["20210903", 15300, 131415, 15400, 15500, 15200], ["20210906", 15050, 244240, 15300, 15400, 15000], ["20210907", 15900, 498540, 15100, 15950, 15050], ["20210908", 15800, 485675, 15950, 16200, 15600], ["20210909", 14800, 586326, 15800, 16000, 14800], ["20210910", 14700, 260475, 14900, 15100, 14600], ["20210913", 14800, 241637, 14550, 14850, 14200], ["20210914", 15150, 262945, 14950, 15250, 14850], ["20210915", 14900, 196342, 15000, 15150, 14700], ["20210916", 14700, 179496, 15000, 15200, 14650], ["20210917", 14350, 255709, 14700, 14800, 14250], ["20210923", 14100, 217426, 14150, 14300, 13850], ["20210924", 13850, 219821, 14050, 14350, 13800], ["20210927", 13700, 156245, 13800, 13950, 13550], ["20210928", 13950, 193571, 13800, 14000, 13500], ["20210929", 13450, 331277, 12800, 13600, 12800], ["20210930", 13750, 209937, 13300, 13900, 13300], ["20211001", 12850, 405663, 13450, 13700, 12850], ["20211005", 12750, 298835, 12500, 12850, 12250], ["20211006", 12350, 360385, 12650, 13000, 12100], ["20211007", 12850, 164336, 12300, 13000, 12300], ["20211008", 12700, 147165, 12850, 13000, 12600], ["20211012", 12400, 135628, 12600, 12700, 12200], ["20211013", 13100, 358902, 12400, 13200, 12400], ["20211014", 13100, 587011, 13500, 13650, 12950], ["20211015", 13050, 383545, 13200, 13300, 12900], ["20211018", 12800, 402590, 13150, 13200, 12700], ["20211019", 12650, 244378, 12850, 12950, 12550], ["20211020", 12050, 603013, 12600, 12650, 12050], ["20211021", 11500, 4105612, 12050, 12050, 11400], ["20211022", 11250, 910761, 11550, 11750, 11050], ["20211025", 11700, 529686, 11300, 11700, 11100], ["20211026", 11700, 301144, 11800, 11850, 11600], ["20211027", 11700, 408999, 11800, 12050, 11600], ["20211028", 11450, 294306, 11700, 11700, 11350], ["20211029", 11300, 265249, 11500, 11600, 11250], ["20211101", 11350, 238679, 11350, 11600, 11300], ["20211102", 11600, 316520, 11400, 11800, 11400], ["20211103", 11400, 240371, 11700, 11700, 11300], ["20211104", 11300, 306954, 11500, 11750, 11250], ["20211105", 10750, 512701, 11350, 11400, 10700], ["20211108", 11200, 448040, 10750, 11250, 10350], ["20211109", 11450, 389925, 11200, 11600, 11200], ["20211110", 11000, 296595, 11400, 11400, 10850], ["20211111", 10850, 210761, 10800, 11000, 10650], ["20211112", 11200, 451848, 10850, 11450, 10850], ["20211115", 11300, 208709, 11300, 11400, 11050], ["20211116", 11100, 237973, 11400, 11400, 11000], ["20211117", 10850, 206249, 11100, 11150, 10800], ["20211118", 10800, 156819, 10750, 11000, 10650], ["20211119", 10950, 162657, 10800, 11100, 10800], ["20211122", 11050, 187102, 10950, 11100, 10750], ["20211123", 11000, 621808, 11150, 11650, 11000], ["20211124", 10850, 211853, 11050, 11050, 10850], ["20211125", 10700, 153740, 10900, 10900, 10700], ["20211126", 10350, 340765, 10750, 10800, 10300], ["20211129", 10000, 356154, 9970, 10250, 9940], ["20211130", 9590, 382058, 10100, 10200, 9530], ["20211201", 10050, 479490, 9510, 10300, 9500], ["20211202", 10200, 484539, 9810, 10350, 9810], ["20211203", 10750, 449738, 10250, 10850, 10050], ["20211206", 10800, 234397, 10550, 11000, 10500], ["20211207", 10950, 191278, 10950, 11050, 10800], ["20211208", 11100, 281242, 11100, 11250, 10950], ["20211209", 11100, 222746, 11100, 11250, 10950], ["20211210", 11100, 130904, 11050, 11200, 10850], ["20211213", 11150, 177969, 11200, 11350, 11050], ["20211214", 10950, 138502, 11100, 11200, 10800], ["20211215", 10950, 92138, 11000, 11050, 10850], ["20211216", 10850, 125185, 11000, 11100, 10800], ["20211217", 11000, 226293, 10800, 11200, 10700], ["20211220", 10850, 136710, 11000, 11100, 10750], ["20211221", 10800, 130863, 10850, 10950, 10600], ["20211222", 10700, 94335, 10850, 10950, 10700], ["20211223", 10650, 109087, 10750, 10850, 10600], ["20211224", 10750, 93418, 10700, 10900, 10700], ["20211227", 10750, 149617, 10750, 10950, 10700], ["20211228", 10700, 159597, 10750, 10850, 10600], ["20211229", 10700, 137997, 10550, 10800, 10500], ["20211230", 10600, 106687, 10650, 10750, 10550], ["20220103", 10750, 128900, 10600, 10850, 10500], ["20220104", 11500, 756468, 10850, 11600, 10800], ["20220105", 11750, 820670, 11600, 12000, 11400], ["20220106", 11800, 509435, 11750, 11950, 11550], ["20220107", 11600, 312155, 11800, 11850, 11400], ["20220110", 11750, 411298, 11650, 12000, 11600], ["20220111", 11500, 314055, 11600, 11750, 11300], ["20220112", 11650, 192644, 11550, 11700, 11450], ["20220113", 11800, 388243, 11800, 12150, 11650], ["20220114", 11300, 315117, 11700, 11700, 11300], ["20220117", 10850, 324887, 11200, 11250, 10750], ["20220118", 10450, 324384, 10850, 10950, 10350], ["20220119", 10400, 228472, 10300, 10750, 10300], ["20220120", 10650, 142441, 10450, 10750, 10450], ["20220121", 10450, 164450, 10600, 10650, 10350], ["20220124", 10100, 202065, 10350, 10500, 10050], ["20220125", 9850, 350991, 10050, 10300, 9800], ["20220126", 9800, 164665, 9790, 10050, 9780], ["20220127", 9350, 321335, 9760, 9840, 9350], ["20220128", 9730, 217468, 9370, 9740, 9200], ["20220203", 10100, 177665, 10100, 10250, 9910], ["20220204", 10200, 183293, 10100, 10300, 9990], ["20220207", 10200, 133973, 10250, 10300, 10000], ["20220208", 10200, 242657, 10150, 10600, 10050], ["20220209", 10500, 217590, 10300, 10550, 10250], ["20220210", 10300, 128597, 10600, 10650, 10250], ["20220211", 10200, 149797, 10150, 10450, 10050], ["20220214", 10000, 163000, 10000, 10100, 9910], ["20220215", 9840, 170314, 9950, 10100, 9770], ["20220216", 10000, 114330, 10100, 10100, 9980], ["20220217", 10050, 213228, 10000, 10250, 9800], ["20220218", 10150, 114799, 9950, 10150, 9880], ["20220221", 10200, 134873, 10000, 10300, 9900], ["20220222", 9990, 109669, 9960, 10100, 9960], ["20220223", 10400, 221085, 10050, 10450, 10000], ["20220224", 10100, 154701, 10350, 10450, 10000], ["20220225", 10300, 149784, 10350, 10400, 10150], ["20220228", 10450, 161342, 10300, 10700, 10150], ["20220302", 10850, 296596, 10350, 11000, 10350], ["20220303", 10850, 191128, 11100, 11100, 10800], ["20220304", 11150, 278153, 10850, 11200, 10850], ["20220307", 10650, 361968, 11000, 11350, 10650], ["20220308", 10250, 302992, 10500, 10600, 10250], ["20220310", 10750, 223001, 10450, 10800, 10400], ["20220311", 10700, 121743, 10650, 10800, 10550], ["20220314", 10750, 310830, 10750, 11250, 10600], ["20220315", 10500, 189681, 10600, 10750, 10400], ["20220316", 10750, 134867, 10650, 10800, 10500], ["20220317", 10800, 172180, 11000, 11000, 10800], ["20220318", 11150, 633172, 11100, 11500, 11000], ["20220321", 11200, 224448, 11200, 11450, 11150], ["20220322", 11300, 221546, 11250, 11450, 11200], ["20220323", 11750, 1109229, 11700, 12100, 11600], ["20220324", 11300, 432309, 11700, 11700, 11250], ["20220325", 11150, 250626, 11400, 11400, 11050], ["20220328", 11200, 201909, 11200, 11300, 10950], ["20220329", 11150, 147590, 11150, 11300, 11100], ["20220330", 11150, 132575, 11300, 11350, 11150], ["20220331", 11250, 158260, 11100, 11300, 11050], ["20220401", 11050, 156913, 11100, 11200, 11000], ["20220404", 11100, 111321, 11050, 11150, 10950], ["20220405", 11050, 154359, 11100, 11150, 10950], ["20220406", 12600, 1171935, 10950, 12600, 10900], ["20220407", 16350, 29483375, 16350, 16350, 14000], ["20220408", 15750, 32326816, 15900, 18050, 15600], ["20220411", 15950, 13974609, 16300, 17050, 15250], ["20220412", 17700, 16243704, 15550, 17700, 15350], ["20220413", 17700, 17320095, 19150, 19550, 17500], ["20220414", 17200, 10325087, 17150, 18500, 16750], ["20220415", 18200, 25109139, 18100, 19800, 17400], ["20220418", 17550, 4177515, 18200, 18500, 17500], ["20220419", 18750, 17939044, 18050, 19750, 17950], ["20220420", 24350, 25869227, 18600, 24350, 18450], ["20220421", 24300, 23064988, 23800, 25900, 23300], ["20220422", 23650, 7252066, 23300, 24750, 22950], ["20220425", 23950, 8769260, 23200, 24750, 22700], ["20220426", 23700, 6080376, 23550, 24250, 23050], ["20220427", 24100, 10396366, 23300, 25600, 23000], ["20220428", 22250, 9832550, 24250, 25500, 21850], ["20220429", 24650, 28041489, 23300, 26200, 22000], ["20220502", 23600, 4879976, 24200, 24650, 23600], ["20220503", 23000, 10917150, 24550, 24800, 22350], ["20220504", 21450, 6464631, 22550, 23300, 21100], ["20220506", 21800, 9260266, 22000, 23150, 21050], ["20220509", 21200, 6104249, 21150, 22000, 20650], ["20220510", 21850, 15695219, 21150, 23350, 21150], ["20220511", 21200, 10666437, 21500, 22300, 19400], ["20220512", 21800, 27707722, 20900, 23450, 20500], ["20220513", 17850, 20960674, 21250, 23000, 17550], ["20220516", 17850, 5605689, 18200, 18450, 16700], ["20220517", 17650, 7007609, 17850, 19100, 17550], ["20220518", 17250, 3430055, 17400, 17800, 17000], ["20220519", 16700, 4491330, 17550, 18100, 16700], ["20220520", 16900, 2233294, 17000, 17200, 16750], ["20220523", 16600, 2298389, 16900, 17200, 16350], ["20220524", 16650, 2682897, 16600, 17300, 16500], ["20220525", 16400, 1457442, 16600, 16850, 16350], ["20220526", 17350, 3671818, 16550, 17650, 16400], ["20220527", 16950, 2079028, 17450, 17600, 16700], ["20220530", 17000, 1093203, 17050, 17200, 16750], ["20220531", 17150, 1662725, 17250, 17650, 17000], ["20220602", 17350, 1395527, 17050, 17650, 17050], ["20220603", 16900, 1316153, 17400, 17400, 16750], ["20220607", 17250, 2719818, 17200, 17850, 17050], ["20220608", 16800, 1172435, 17250, 17300, 16750], ["20220609", 17250, 3762838, 16500, 17650, 16500], ["20220610", 17050, 4254999, 17100, 18200, 17000], ["20220613", 15600, 1968918, 16800, 16850, 15550], ["20220614", 15500, 1854125, 15000, 15900, 14950], ["20220615", 15500, 2406895, 15200, 15800, 14750], ["20220616", 15350, 1614897, 15400, 15900, 15300], ["20220617", 15200, 1014544, 14850, 15400, 14600], ["20220620", 14900, 1629901, 15300, 15850, 14850], ["20220621", 15650, 3148758, 14900, 16250, 14850], ["20220622", 15750, 2211119, 15800, 16350, 15550], ["20220623", 14700, 4554811, 15800, 15900, 13500], ["20220624", 15700, 5886226, 14450, 16400, 14400], ["20220627", 17350, 4054143, 16150, 17500, 15750], ["20220628", 15950, 4435132, 17850, 18000, 15650], ["20220629", 14000, 2945236, 15500, 15550, 14000], ["20220630", 13300, 2126914, 13800, 14350, 13300], ["20220701", 13000, 1482548, 13300, 13650, 12900], ["20220704", 13000, 944667, 13050, 13350, 12750], ["20220705", 13350, 910750, 13050, 13550, 12900], ["20220706", 12600, 1230169, 13350, 13400, 12500], ["20220707", 12750, 677690, 12800, 13000, 12700], ["20220708", 13150, 2018109, 12950, 13850, 12900], ["20220711", 12900, 718033, 13200, 13450, 12900], ["20220712", 12350, 956481, 12700, 13000, 12200], ["20220713", 12400, 594763, 12250, 12650, 12200], ["20220714", 12600, 649045, 12200, 12750, 12200], ["20220715", 12200, 698279, 12650, 12700, 12000], ["20220718", 12500, 499316, 12400, 12600, 12300], ["20220719", 12550, 476257, 12500, 12750, 12350], ["20220720", 12750, 574238, 12900, 13050, 12600], ["20220721", 12600, 397576, 12750, 12750, 12500], ["20220722", 12150, 627229, 12550, 12700, 12100], ["20220725", 12100, 531615, 12100, 12400, 11900], ["20220726", 12150, 367223, 12050, 12200, 12000], ["20220727", 12000, 488270, 12200, 12300, 11900], ["20220728", 12100, 1850246, 12150, 12750, 12050], ["20220729", 12250, 467832, 12200, 12450, 12100], ["20220801", 12550, 657551, 12350, 12750, 12300], ["20220802", 12250, 527670, 12600, 12700, 12150], ["20220803", 12250, 289835, 12250, 12350, 12050], ["20220804", 12150, 356276, 12400, 12450, 12100], ["20220805", 12300, 295482, 12200, 12450, 12200], ["20220808", 12400, 368734, 12400, 12500, 12200], ["20220809", 12250, 480988, 12500, 12650, 12150], ["20220810", 12500, 1558036, 12250, 13350, 12150], ["20220811", 12750, 588713, 12650, 12850, 12550], ["20220812", 12750, 619172, 12800, 13000, 12550], ["20220816", 12900, 1451195, 13050, 13450, 12900], ["20220817", 12600, 555100, 12900, 13050, 12600], ["20220818", 12550, 385001, 12550, 12700, 12450], ["20220819", 12400, 321242, 12550, 12700, 12350], ["20220822", 12250, 1070339, 12650, 13150, 12200], ["20220823", 11800, 805912, 12050, 12250, 11650], ["20220824", 12850, 3778556, 11850, 13350, 11850], ["20220825", 13200, 1679776, 12800, 13350, 12700], ["20220826", 13500, 2887054, 13500, 13900, 13250], ["20220829", 13150, 4803717, 14000, 14600, 13050], ["20220830", 12650, 1551837, 13100, 13350, 12550], ["20220831", 12550, 985591, 12600, 12900, 12250], ["20220901", 11000, 10489686, 12100, 12200, 10950], ["20220902", 10500, 2298464, 11200, 11350, 10400], ["20220905", 10250, 1553315, 10450, 10600, 10100], ["20220906", 10050, 1601609, 10250, 10350, 9980], ["20220907", 9740, 1578014, 10050, 10200, 9710], ["20220908", 10000, 991359, 9880, 10100, 9870], ["20220913", 10600, 1779712, 10350, 10700, 10150], ["20220914", 10550, 1193129, 10200, 10700, 10050], ["20220915", 10300, 922319, 10600, 10650, 10200], ["20220916", 10150, 753557, 10200, 10550, 10150], ["20220919", 9830, 928769, 10100, 10250, 9750], ["20220920", 9890, 634063, 9830, 10100, 9830], ["20220921", 9700, 735245, 9820, 9970, 9630], ["20220922", 9590, 788771, 9530, 9640, 9380], ["20220923", 9390, 2379275, 9490, 10200, 9200], ["20220926", 8800, 1349788, 9220, 9340, 8760], ["20220927", 8810, 892671, 8680, 8920, 8570], ["20220928", 8450, 902539, 8750, 8920, 8320], ["20220929", 8460, 713984, 8520, 8800, 8450], ["20220930", 8280, 688456, 8260, 8410, 8210], ["20221004", 8670, 768770, 8410, 8670, 8410], ["20221005", 8540, 600585, 8780, 8850, 8400], ["20221006", 8700, 553524, 8540, 8740, 8540], ["20221007", 8530, 542386, 8750, 8790, 8530], ["20221011", 8100, 689764, 8310, 8410, 8030], ["20221012", 8100, 476916, 8010, 8190, 7910], ["20221013", 7780, 651359, 8010, 8090, 7740], ["20221014", 8060, 459035, 7940, 8120, 7890], ["20221017", 8080, 518059, 7850, 8110, 7780], ["20221018", 8250, 1349555, 8420, 8540, 8090], ["20221019", 8110, 1449057, 8260, 8450, 8090], ["20221020", 8030, 464689, 8050, 8180, 7890], ["20221021", 7820, 391338, 7960, 7970, 7810], ["20221024", 7950, 366982, 7960, 8130, 7920], ["20221025", 7720, 525436, 7960, 8000, 7720], ["20221026", 7600, 448176, 7780, 7790, 7600], ["20221027", 7780, 363404, 7620, 7810, 7620], ["20221028", 7660, 323455, 7730, 7840, 7650], ["20221031", 7770, 1290227, 7750, 7960, 7570], ["20221101", 8060, 801852, 7800, 8090, 7760], ["20221102", 8200, 1361875, 8110, 8420, 8040], ["20221103", 8120, 433761, 7950, 8190, 7900], ["20221104", 8330, 701991, 8080, 8390, 8050], ["20221107", 8530, 710443, 8350, 8630, 8290], ["20221108", 8660, 667814, 8650, 8770, 8570], ["20221109", 8750, 544328, 8730, 8850, 8660], ["20221110", 8680, 505860, 8700, 8820, 8570], ["20221111", 8950, 673520, 8900, 8970, 8790], ["20221114", 9060, 770779, 9050, 9270, 8950], ["20221115", 9260, 485569, 9010, 9260, 8960], ["20221116", 9260, 547039, 9350, 9350, 9030], ["20221117", 9060, 374767, 9300, 9300, 9020], ["20221118", 9140, 366324, 9030, 9280, 9020], ["20221121", 8970, 451718, 9150, 9230, 8950], ["20221122", 8960, 388987, 8910, 9120, 8910], ["20221123", 9010, 770366, 9020, 9340, 9000], ["20221124", 9140, 997087, 9110, 9480, 9060], ["20221125", 9220, 371699, 9150, 9300, 9080], ["20221128", 8860, 534786, 9220, 9220, 8830], ["20221129", 9070, 247321, 8810, 9070, 8810], ["20221130", 9070, 519135, 8990, 9270, 8960], ["20221201", 9140, 346992, 9180, 9290, 9080], ["20221202", 8900, 347518, 9100, 9140, 8870], ["20221205", 8990, 320038, 8900, 9130, 8820], ["20221206", 8620, 524267, 8890, 8960, 8590], ["20221207", 8580, 260723, 8600, 8630, 8420], ["20221208", 8480, 557955, 8580, 8590, 8240], ["20221209", 8700, 415078, 8430, 8710, 8420], ["20221212", 8280, 517833, 8630, 8640, 8270], ["20221213", 8330, 266730, 8330, 8440, 8290], ["20221214", 8390, 179005, 8360, 8470, 8360], ["20221215", 8180, 330190, 8310, 8370, 8160], ["20221216", 8060, 321853, 7960, 8140, 7960], ["20221219", 8000, 218428, 8050, 8130, 7980], ["20221220", 7830, 398142, 7900, 8000, 7760], ["20221221", 7850, 246663, 7850, 7950, 7780], ["20221222", 7970, 297420, 7880, 8040, 7860], ["20221223", 7730, 348864, 7890, 7950, 7710], ["20221226", 7690, 327470, 7700, 7800, 7630], ["20221227", 7800, 377644, 7700, 7840, 7700], ["20221228", 7720, 336801, 7650, 7740, 7620], ["20221229", 7390, 502248, 7650, 7690, 7390], ["20230102", 7150, 423999, 7440, 7580, 7120], ["20230103", 7260, 558886, 7090, 7360, 6970], ["20230104", 7310, 218943, 7150, 7350, 7150], ["20230105", 7440, 456898, 7310, 7440, 7300], ["20230106", 7520, 536804, 7350, 7650, 7330], ["20230109", 7710, 398312, 7560, 7770, 7560], ["20230110", 7780, 445269, 7720, 7930, 7670], ["20230111", 7830, 338205, 7930, 7930, 7800], ["20230112", 7920, 303927, 7880, 7990, 7850], ["20230113", 8020, 385077, 7970, 8080, 7960], ["20230116", 8150, 512658, 8030, 8210, 7920], ["20230117", 8120, 309094, 8110, 8240, 8090], ["20230118", 8070, 412353, 8100, 8170, 7950], ["20230119", 8120, 257247, 8050, 8220, 7980], ["20230120", 8150, 206000, 8080, 8170, 8040], ["20230125", 8120, 258597, 8250, 8290, 8100], ["20230126", 8280, 255561, 8070, 8300, 8070], ["20230127", 8240, 227737, 8370, 8390, 8240], ["20230130", 8110, 301253, 8240, 8290, 8110], ["20230131", 8460, 573526, 8110, 8470, 8030], ["20230201", 8310, 422775, 8520, 8610, 8300], ["20230202", 8410, 332059, 8400, 8520, 8340], ["20230203", 8460, 389779, 8500, 8570, 8370], ["20230206", 8500, 966396, 8620, 8740, 8500], ["20230207", 8380, 328259, 8460, 8500, 8340], ["20230208", 8490, 346193, 8460, 8540, 8400], ["20230209", 8560, 354821, 8450, 8640, 8410], ["20230210", 8340, 446969, 8510, 8520, 8280], ["20230213", 8360, 293840, 8320, 8420, 8200], ["20230214", 8460, 327340, 8410, 8580, 8410], ["20230215", 8720, 1686534, 8500, 9040, 8500], ["20230216", 9030, 1075003, 8840, 9040, 8720], ["20230217", 9690, 4142954, 8900, 9940, 8890], ["20230220", 10580, 13257736, 9790, 11340, 9760], ["20230221", 10570, 6124896, 11090, 11470, 10510], ["20230222", 9070, 12820424, 10250, 10260, 9000], ["20230223", 9020, 4327278, 9110, 9270, 8750], ["20230224", 8610, 3192293, 8990, 9050, 8610], ["20230227", 8750, 1993771, 8510, 8870, 8510], ["20230228", 8670, 1097603, 8730, 8800, 8670], ["20230302", 9040, 2776067, 8690, 9140, 8690], ["20230303", 9190, 1875756, 9190, 9200, 8970], ["20230306", 8990, 1867519, 9250, 9250, 8860], ["20230307", 9330, 7128566, 9010, 9760, 8920], ["20230308", 9060, 1678965, 9180, 9190, 9000], ["20230309", 8960, 1413956, 9100, 9130, 8830], ["20230310", 8730, 1011756, 8730, 8840, 8650], ["20230313", 8820, 1265935, 8670, 8920, 8460], ["20230314", 8490, 850068, 8690, 8800, 8490], ["20230315", 8770, 944685, 8690, 8900, 8630], ["20230316", 8690, 903201, 8640, 8880, 8500], ["20230317", 8810, 798145, 8750, 8900, 8630], ["20230320", 9000, 1440028, 8880, 9150, 8830], ["20230321", 9020, 944687, 9100, 9190, 8960], ["20230322", 9120, 2177521, 9110, 9420, 9080], ["20230323", 9020, 961297, 9010, 9170, 8940], ["20230324", 8940, 725942, 9030, 9080, 8910], ["20230327", 9410, 2493810, 8950, 9450, 8940], ["20230328", 9570, 2497981, 9450, 9630, 9210], ["20230329", 9630, 1574221, 9600, 9710, 9460], ["20230330", 9620, 1669092, 9700, 9830, 9450], ["20230331", 10090, 6568712, 9730, 10370, 9670], ["20230403", 10110, 2937985, 10250, 10470, 9930], ["20230404", 10340, 2649586, 10070, 10500, 9950], ["20230405", 9930, 2281509, 9960, 10050, 9760], ["20230406", 10530, 6188058, 9940, 10780, 9890], ["20230407", 10700, 4444278, 10650, 11090, 10240], ["20230410", 10520, 1887842, 10660, 10860, 10350], ["20230411", 11010, 5232080, 10520, 11290, 10520], ["20230412", 10890, 2850764, 11030, 11370, 10850], ["20230413", 11010, 2168184, 11000, 11270, 10560], ["20230414", 11020, 1792297, 11080, 11300, 10890], ["20230417", 11610, 4702817, 11240, 11720, 11150], ["20230418", 11400, 2934633, 11640, 11890, 11340], ["20230419", 13440, 22839220, 11530, 13860, 11500], ["20230420", 13190, 9402486, 14110, 14180, 13110], ["20230421", 12250, 4276885, 12830, 13350, 12200], ["20230424", 11730, 2978518, 12200, 12500, 11550], ["20230425", 11280, 3368938, 11760, 11990, 11020], ["20230426", 11440, 2608649, 11110, 11480, 10900], ["20230427", 11830, 5500642, 12020, 12190, 10950], ["20230428", 9420, 9150209, 11560, 11750, 9210], ["20230502", 10190, 3559604, 9560, 10360, 9410], ["20230503", 9790, 1760895, 10080, 10160, 9710], ["20230504", 9540, 1537750, 9740, 9790, 9470], ["20230508", 9710, 1423640, 10020, 10050, 9670], ["20230509", 9600, 751465, 9660, 9750, 9480], ["20230510", 9310, 1406106, 9550, 9630, 9210], ["20230511", 9280, 895218, 9350, 9560, 9220], ["20230512", 9160, 1628822, 9370, 9530, 9040], ["20230515", 9090, 828251, 9180, 9250, 8950], ["20230516", 9030, 686979, 9130, 9200, 9010], ["20230517", 9050, 582162, 9000, 9140, 8930], ["20230518", 9270, 1164181, 9160, 9310, 9090], ["20230519", 9150, 638463, 9310, 9310, 9060], ["20230522", 9170, 532393, 9210, 9220, 9050], ["20230523", 9250, 632357, 9200, 9360, 9190], ["20230524", 9160, 586308, 9250, 9400, 9120], ["20230525", 9090, 626548, 9160, 9170, 9000], ["20230526", 8750, 1063028, 9060, 9070, 8730], ["20230530", 8760, 483434, 8770, 8860, 8750], ["20230531", 8890, 795333, 8710, 8890, 8620], ["20230601", 9190, 1099382, 8820, 9230, 8810], ["20230602", 9120, 441051, 9190, 9220, 9070], ["20230605", 9290, 562723, 9150, 9320, 9150], ["20230607", 9200, 405048, 9330, 9340, 9180], ["20230608", 9350, 711501, 9200, 9350, 9160], ["20230609", 9360, 671917, 9450, 9520, 9320], ["20230612", 9200, 423427, 9340, 9340, 9180], ["20230613", 9170, 417294, 9200, 9280, 9150], ["20230614", 9160, 924431, 9170, 9470, 9120], ["20230615", 9110, 874531, 9220, 9330, 8990], ["20230616", 9180, 1890994, 9300, 9620, 9180], ["20230619", 9270, 599543, 9210, 9360, 9170], ["20230620", 9230, 780213, 9280, 9430, 9130], ["20230621", 9210, 582078, 9250, 9320, 9150], ["20230622", 9100, 443146, 9170, 9240, 9090], ["20230623", 9120, 672318, 9120, 9180, 8910], ["20230626", 9010, 477189, 9030, 9170, 8990], ["20230627", 9200, 511788, 9000, 9210, 9000], ["20230628", 9220, 752180, 9220, 9360, 9140], ["20230629", 8990, 863826, 9230, 9330, 8990], ["20230630", 9040, 416408, 9000, 9090, 8900], ["20230703", 9150, 405142, 9030, 9190, 9030], ["20230704", 9290, 713002, 9150, 9290, 8990], ["20230705", 9090, 465749, 9250, 9260, 9090], ["20230706", 8910, 694962, 9110, 9140, 8850], ["20230707", 8720, 528999, 8850, 8900, 8700], ["20230710", 8780, 417682, 8730, 8840, 8640], ["20230711", 8830, 352212, 8750, 8840, 8730], ["20230712", 8960, 562839, 8820, 9000, 8810], ["20230713", 8890, 345422, 9030, 9050, 8870], ["20230714", 8890, 393788, 8950, 8950, 8730], ["20230717", 8800, 365129, 8910, 8940, 8800], ["20230718", 8680, 477615, 8810, 8870, 8680], ["20230719", 8400, 737533, 8670, 8750, 8390], ["20230720", 8330, 501128, 8270, 8440, 8150], ["20230721", 8290, 367660, 8260, 8350, 8130], ["20230724", 8350, 753776, 8270, 8470, 8040], ["20230725", 8380, 547808, 8280, 8430, 8200], ["20230726", 7940, 1258751, 8310, 8370, 7840], ["20230727", 8210, 784839, 7860, 8360, 7860], ["20230728", 8230, 368834, 8020, 8300, 8020], ["20230731", 8550, 507847, 8340, 8570, 8300], ["20230801", 8480, 341231, 8600, 8630, 8420], ["20230802", 8360, 412644, 8550, 8600, 8320], ["20230803", 8330, 356435, 8260, 8420, 8180], ["20230804", 8320, 295112, 8290, 8540, 8280], ["20230807", 8160, 342338, 8310, 8310, 8100], ["20230808", 8100, 298469, 8160, 8300, 8100], ["20230809", 8200, 269212, 8060, 8230, 8060], ["20230810", 8310, 374984, 8150, 8380, 8150], ["20230811", 8280, 303296, 8240, 8420, 8230], ["20230814", 8050, 316707, 8210, 8250, 8040], ["20230816", 7800, 437611, 7940, 8000, 7770], ["20230817", 7750, 416450, 7660, 7800, 7560], ["20230818", 7800, 314942, 7640, 7890, 7620], ["20230821", 7790, 275461, 7730, 7960, 7730], ["20230822", 7670, 323332, 7790, 7880, 7620], ["20230823", 7530, 287976, 7620, 7710, 7530], ["20230824", 8260, 7024629, 7560, 8760, 7540], ["20230825", 8130, 3537626, 8050, 8620, 7960], ["20230828", 8350, 918369, 8310, 8530, 8210], ["20230829", 8290, 529115, 8370, 8540, 8290], ["20230830", 8450, 815619, 8360, 8570, 8320], ["20230831", 8310, 388988, 8460, 8510, 8220], ["20230901", 8260, 244489, 8260, 8330, 8200], ["20230904", 8450, 301821, 8270, 8470, 8270], ["20230905", 8540, 325408, 8410, 8580, 8410], ["20230906", 8290, 339448, 8540, 8570, 8280], ["20230907", 8090, 325964, 8230, 8330, 8060], ["20230908", 8420, 559246, 8120, 8460, 8110], ["20230911", 8480, 524373, 8610, 8730, 8430], ["20230912", 8370, 306837, 8480, 8590, 8320], ["20230913", 8330, 395670, 8280, 8530, 8280], ["20230914", 8370, 383351, 8340, 8510, 8330], ["20230915", 8640, 751058, 8470, 8710, 8400], ["20230918", 8610, 327884, 8680, 8740, 8530], ["20230919", 8630, 332026, 8700, 8760, 8580], ["20230920", 8700, 407241, 8640, 8830, 8570], ["20230921", 8330, 598956, 8640, 8640, 8330], ["20230922", 8160, 401462, 8210, 8300, 8050], ["20230925", 7800, 511052, 8070, 8130, 7800], ["20230926", 7740, 258316, 7760, 7910, 7730], ["20230927", 7900, 217707, 7610, 7940, 7610], ["20231004", 7510, 424963, 7810, 7810, 7490], ["20231005", 7320, 401714, 7520, 7650, 7280], ["20231006", 7380, 246547, 7250, 7490, 7250], ["20231010", 7300, 284102, 7430, 7510, 7260], ["20231011", 7490, 187353, 7360, 7490, 7360], ["20231012", 7650, 212801, 7500, 7650, 7500], ["20231013", 7570, 152212, 7600, 7670, 7510], ["20231016", 7490, 197098, 7560, 7610, 7390], ["20231017", 7610, 423815, 7560, 7750, 7560], ["20231018", 9620, 22113906, 8870, 9770, 8180], ["20231019", 8240, 9303930, 9300, 9320, 8130], ["20231020", 8000, 5658185, 8050, 8610, 7980], ["20231023", 7640, 1638969, 7810, 7910, 7640], ["20231024", 7490, 2499905, 7650, 7730, 7090], ["20231025", 7130, 2774971, 7560, 7610, 7100], ["20231026", 6910, 1364651, 7000, 7030, 6840], ["20231027", 6910, 962894, 6880, 7020, 6760], ["20231030", 7090, 892297, 6810, 7090, 6810], ["20231031", 7030, 1094291, 7250, 7290, 6960], ["20231101", 7240, 742323, 7070, 7270, 7070], ["20231102", 7400, 1168892, 7330, 7460, 7240], ["20231103", 7720, 1355515, 7520, 7760, 7450], ["20231106", 8090, 1559385, 8000, 8110, 7820], ["20231107", 8080, 1713158, 8020, 8450, 7900], ["20231108", 8110, 804594, 8100, 8290, 8100], ["20231109", 8080, 504170, 8200, 8210, 8000], ["20231110", 8040, 472510, 7960, 8080, 7890], ["20231113", 8170, 432556, 8150, 8190, 8030], ["20231114", 8030, 678382, 8280, 8290, 8030], ["20231115", 8150, 503207, 8170, 8250, 8100], ["20231116", 8160, 364202, 8150, 8240, 8100], ["20231117", 8060, 387385, 8160, 8190, 8000], ["20231120", 8120, 267421, 8070, 8170, 8030], ["20231121", 8170, 571032, 8150, 8230, 8050], ["20231122", 8170, 362255, 8170, 8180, 8070], ["20231123", 8220, 425503, 8170, 8330, 8130], ["20231124", 8270, 392499, 8300, 8300, 8180], ["20231127", 8150, 386315, 8300, 8320, 8130], ["20231128", 8250, 565198, 8200, 8310, 8120], ["20231129", 8250, 317098, 8290, 8290, 8160], ["20231130", 8750, 1733010, 8290, 8750, 8260], ["20231201", 8600, 760157, 8700, 8860, 8530], ["20231204", 8780, 604787, 8600, 8860, 8540], ["20231205", 8800, 1321979, 8740, 9200, 8700], ["20231206", 8880, 483163, 8860, 8910, 8700], ["20231207", 8820, 599520, 8870, 9100, 8810], ["20231208", 8750, 410509, 8860, 8920, 8630], ["20231211", 8600, 453060, 8760, 8790, 8530], ["20231212", 8820, 442223, 8660, 8840, 8610], ["20231213", 8350, 590273, 8820, 8820, 8350], ["20231214", 8410, 447030, 8500, 8520, 8330], ["20231215", 8370, 377977, 8400, 8560, 8360], ["20231218", 8510, 276962, 8410, 8540, 8370], ["20231219", 8500, 287109, 8470, 8530, 8390], ["20231220", 8700, 744434, 8540, 8830, 8480], ["20231221", 8890, 1175732, 8620, 9070, 8590], ["20231222", 8870, 650905, 9010, 9120, 8860], ["20231226", 8960, 483012, 9010, 9030, 8900], ["20231227", 8830, 349520, 8850, 8920, 8690], ["20231228", 8900, 374367, 8920, 9020, 8800], ["20240102", 8930, 371445, 8840, 8930, 8770], ["20240103", 8620, 492145, 8850, 8890, 8600], ["20240104", 8350, 496688, 8560, 8580, 8310], ["20240105", 8280, 381266, 8330, 8390, 8230], ["20240108", 8110, 358969, 8280, 8310, 8110], ["20240109", 8100, 416408, 8200, 8200, 7990], ["20240110", 7930, 335473, 8070, 8130, 7910], ["20240111", 7820, 468841, 7940, 8040, 7800], ["20240112", 7770, 369248, 7830, 7890, 7710], ["20240115", 7760, 411652, 7780, 7820, 7640], ["20240116", 7710, 346154, 7640, 7780, 7620], ["20240117", 7580, 410140, 7660, 7700, 7530], ["20240118", 7490, 341362, 7540, 7650, 7460], ["20240119", 7560, 341691, 7540, 7740, 7520], ["20240122", 7430, 299869, 7650, 7650, 7420], ["20240123", 7490, 264945, 7400, 7530, 7390], ["20240124", 7390, 265653, 7490, 7540, 7390], ["20240125", 7480, 387497, 7390, 7530, 7240], ["20240126", 7590, 340729, 7480, 7670, 7410], ["20240129", 7690, 379988, 7620, 7720, 7530], ["20240130", 7680, 470892, 7690, 7850, 7650], ["20240131", 7570, 327417, 7660, 7710, 7490], ["20240201", 7800, 519541, 7480, 7850, 7480], ["20240202", 7930, 508395, 7910, 8020, 7850], ["20240205", 7970, 450299, 8030, 8090, 7820], ["20240206", 7770, 286995, 7950, 7990, 7770], ["20240207", 7830, 206770, 7770, 7880, 7750], ["20240208", 7900, 313221, 7900, 8010, 7830], ["20240213", 7870, 360103, 7920, 7980, 7860], ["20240214", 7800, 214837, 7820, 7910, 7770], ["20240215", 7810, 273152, 7890, 7900, 7750], ["20240216", 7860, 259589, 7880, 7930, 7770], ["20240219", 7860, 271962, 7900, 7970, 7830], ["20240220", 7710, 380660, 7860, 7870, 7710], ["20240221", 7640, 285777, 7760, 7790, 7640], ["20240222", 7550, 271264, 7650, 7700, 7530], ["20240223", 7590, 233945, 7570, 7630, 7520], ["20240226", 7600, 322852, 7590, 7710, 7580], ["20240227", 7400, 386772, 7600, 7600, 7370], ["20240228", 7430, 236784, 7360, 7480, 7360], ["20240229", 7480, 482712, 7400, 7700, 7350], ["20240304", 7400, 244151, 7510, 7540, 7400], ["20240305", 7310, 325200, 7330, 7480, 7290], ["20240306", 7210, 286254, 7250, 7330, 7200], ["20240307", 7100, 391440, 7190, 7220, 7060], ["20240308", 7240, 552423, 7140, 7420, 7140], ["20240311", 7270, 285154, 7240, 7400, 7220], ["20240312", 7190, 223923, 7270, 7320, 7150], ["20240313", 7140, 234434, 7250, 7280, 7120], ["20240314", 7190, 308857, 7140, 7270, 7120], ["20240315", 7230, 336672, 7170, 7250, 7070], ["20240318", 7200, 246342, 7230, 7320, 7200], ["20240319", 7040, 845871, 7200, 7250, 6850], ["20240320", 7000, 349813, 7040, 7070, 6970], ["20240321", 7070, 306628, 7030, 7100, 7000], ["20240322", 7090, 221768, 7080, 7100, 7020], ["20240325", 7000, 304415, 7090, 7220, 7000], ["20240326", 7150, 507980, 7000, 7390, 6990], ["20240327", 7150, 188000, 7110, 7200, 7070], ["20240328", 7020, 371561, 7150, 7150, 7020], ["20240329", 7000, 162080, 7030, 7080, 7000], ["20240401", 7150, 258339, 6970, 7150, 6970], ["20240402", 7040, 156860, 7080, 7150, 7040], ["20240403", 7020, 200171, 7050, 7060, 6970], ["20240404", 6940, 251778, 7060, 7070, 6940], ["20240405", 6980, 227813, 6920, 7070, 6910], ["20240408", 6980, 513100, 6980, 7080, 6740], ["20240409", 6930, 177668, 6980, 7040, 6930], ["20240411", 6920, 180467, 6850, 6960, 6830], ["20240412", 6850, 191094, 6900, 6980, 6850], ["20240415", 6850, 243189, 6820, 6920, 6720], ["20240416", 6720, 213260, 6790, 6850, 6720], ["20240417", 6660, 212813, 6730, 6800, 6660], ["20240418", 6940, 1258265, 6750, 7250, 6750], ["20240419", 6850, 326177, 6900, 6960, 6780], ["20240422", 6960, 241772, 6910, 7020, 6880], ["20240423", 6950, 236956, 6960, 7140, 6930], ["20240424", 6980, 172538, 7040, 7040, 6930], ["20240425", 6920, 193429, 6930, 7000, 6870], ["20240426", 6870, 161789, 6920, 6950, 6850], ["20240429", 7140, 316841, 6910, 7140, 6880], ["20240430", 7120, 202525, 7140, 7150, 7050], ["20240502", 6930, 319571, 7060, 7120, 6900], ["20240503", 6890, 208629, 6950, 7000, 6880], ["20240507", 6940, 201471, 6920, 6950, 6880], ["20240508", 6980, 241745, 6900, 7030, 6900], ["20240509", 6920, 351502, 7020, 7100, 6890], ["20240510", 6950, 205576, 6940, 7030, 6910], ["20240513", 6870, 221947, 6920, 6970, 6850], ["20240514", 6970, 374839, 6980, 7080, 6930], ["20240516", 6930, 263711, 7010, 7040, 6910], ["20240517", 6900, 277502, 6900, 6970, 6850], ["20240520", 6850, 201023, 6950, 6950, 6850], ["20240521", 6800, 253749, 6840, 6880, 6750], ["20240522", 6850, 158079, 6800, 6850, 6750], ["20240523", 6760, 240859, 6810, 6850, 6760], ["20240524", 6680, 261564, 6800, 6800, 6680], ["20240527", 6740, 184158, 6710, 6780, 6660], ["20240528", 6770, 144404, 6720, 6800, 6700], ["20240529", 6890, 531508, 6740, 7040, 6740], ["20240530", 6790, 225165, 6840, 6850, 6770], ["20240531", 6880, 250144, 6820, 6920, 6780], ["20240603", 7030, 399725, 6830, 7040, 6820], ["20240604", 6840, 341077, 6960, 7020, 6820], ["20240605", 6870, 1304062, 6820, 7250, 6760], ["20240607", 6790, 331781, 6840, 6910, 6780], ["20240610", 6720, 242408, 6790, 6800, 6720], ["20240611", 6700, 221686, 6720, 6770, 6690], ["20240612", 6720, 147593, 6700, 6750, 6670], ["20240613", 6660, 251318, 6700, 6750, 6660], ["20240614", 6570, 349299, 6690, 6690, 6550], ["20240617", 6490, 236692, 6570, 6600, 6490], ["20240618", 6510, 187603, 6490, 6570, 6460], ["20240619", 6580, 252437, 6500, 6640, 6460], ["20240620", 6590, 119609, 6570, 6630, 6550], ["20240621", 6560, 216764, 6560, 6590, 6480], ["20240624", 6470, 149008, 6500, 6550, 6450], ["20240625", 6520, 146582, 6500, 6560, 6440], ["20240626", 6460, 113780, 6490, 6530, 6450], ["20240627", 6290, 310838, 6430, 6460, 6290], ["20240628", 6340, 119517, 6290, 6400, 6290], ["20240701", 6460, 107969, 6310, 6460, 6290], ["20240702", 6480, 92427, 6400, 6480, 6350], ["20240703", 6410, 130830, 6430, 6520, 6360], ["20240704", 6540, 187038, 6400, 6540, 6400], ["20240705", 6530, 114398, 6530, 6570, 6510], ["20240708", 6510, 100209, 6510, 6570, 6470], ["20240709", 6480, 75645, 6540, 6560, 6470], ["20240710", 6390, 129753, 6460, 6490, 6380], ["20240711", 6440, 114155, 6400, 6440, 6380], ["20240712", 6480, 125031, 6460, 6520, 6420], ["20240715", 6580, 203701, 6510, 6620, 6470], ["20240716", 6600, 171462, 6550, 6620, 6510], ["20240717", 6590, 258613, 6630, 6730, 6590], ["20240718", 6800, 519764, 6650, 6800, 6500], ["20240719", 6620, 260978, 6850, 6850, 6590], ["20240722", 6560, 148918, 6590, 6630, 6480], ["20240723", 6410, 206046, 6520, 6650, 6390], ["20240724", 6410, 119479, 6390, 6470, 6370], ["20240725", 6260, 241437, 6400, 6440, 6250], ["20240726", 6410, 133420, 6260, 6450, 6260], ["20240729", 6400, 100428, 6420, 6470, 6390], ["20240730", 6290, 136854, 6350, 6400, 6280], ["20240731", 6300, 102989, 6290, 6360, 6250], ["20240801", 6390, 123010, 6280, 6410, 6280], ["20240802", 6210, 206584, 6340, 6350, 6170], ["20240805", 5520, 792094, 6080, 6170, 5300], ["20240806", 5580, 466456, 5300, 5800, 5300], ["20240807", 5600, 336778, 5500, 5690, 5500], ["20240808", 5700, 246892, 5520, 5700, 5460], ["20240809", 5680, 173500, 5730, 5800, 5680], ["20240812", 5820, 130540, 5690, 5820, 5690], ["20240813", 5840, 122386, 5820, 5850, 5720], ["20240814", 5920, 113202, 5870, 5920, 5820], ["20240816", 5900, 103749, 5960, 5970, 5870], ["20240819", 5840, 181549, 5940, 5940, 5760], ["20240820", 5880, 139382, 5810, 5940, 5810], ["20240821", 5870, 115722, 5880, 5980, 5860], ["20240822", 5770, 210678, 5800, 5850, 5730], ["20240823", 5730, 183467, 5750, 5770, 5630], ["20240826", 5700, 81477, 5750, 5770, 5680], ["20240827", 5800, 150545, 5700, 5820, 5700], ["20240828", 5720, 131612, 5810, 5820, 5680], ["20240829", 5680, 104219, 5720, 5720, 5620], ["20240830", 5750, 116901, 5700, 5750, 5640], ["20240902", 5730, 85810, 5750, 5750, 5660], ["20240903", 5850, 190079, 5680, 5890, 5660], ["20240904", 5580, 276515, 5760, 5760, 5580], ["20240905", 5840, 829940, 5600, 6070, 5590], ["20240906", 5790, 236235, 5850, 5890, 5630], ["20240909", 5740, 177084, 5690, 5790, 5610], ["20240910", 5830, 280267, 5800, 5960, 5800], ["20240911", 6020, 323537, 5870, 6030, 5850], ["20240912", 6240, 406956, 6100, 6240, 5990], ["20240913", 6280, 288850, 6200, 6340, 6200], ["20240919", 6330, 215936, 6280, 6340, 6220], ["20240920", 6620, 623140, 6340, 6630, 6340], ["20240923", 6490, 229310, 6680, 6680, 6470], ["20240924", 6630, 155167, 6550, 6630, 6410], ["20240925", 6670, 335963, 6690, 6760, 6610], ["20240926", 6730, 194256, 6720, 6750, 6630], ["20240927", 6750, 232965, 6750, 6800, 6630], ["20240930", 6690, 185109, 6780, 6780, 6660], ["20241002", 6610, 215898, 6590, 6700, 6520], ["20241004", 6500, 236744, 6610, 6660, 6470], ["20241007", 6670, 223842, 6480, 6690, 6470], ["20241008", 6690, 497518, 6680, 6880, 6640], ["20241010", 6600, 196184, 6730, 6760, 6600], ["20241011", 6710, 257562, 6600, 6820, 6600], ["20241014", 6650, 165927, 6710, 6730, 6610], ["20241015", 6670, 127288, 6660, 6690, 6570], ["20241016", 6480, 189138, 6670, 6670, 6480], ["20241017", 6510, 1759750, 6490, 7130, 6440], ["20241018", 6670, 235996, 6510, 6720, 6510], ["20241021", 6670, 195765, 6630, 6740, 6600], ["20241022", 6520, 200647, 6610, 6650, 6420], ["20241023", 6680, 156143, 6520, 6710, 6510], ["20241024", 6610, 93621, 6670, 6670, 6570], ["20241025", 6520, 136088, 6600, 6660, 6520], ["20241028", 6690, 193203, 6500, 6700, 6500], ["20241029", 6780, 265996, 6660, 6800, 6600], ["20241030", 6720, 138108, 6780, 6810, 6710], ["20241031", 6830, 192874, 6780, 6830, 6630], ["20241101", 6760, 130343, 6780, 6840, 6730], ["20241104", 6790, 142579, 6800, 6820, 6680], ["20241105", 6900, 248278, 6740, 6950, 6740], ["20241106", 6820, 198782, 6920, 6930, 6740], ["20241107", 6900, 187388, 6810, 6930, 6750], ["20241108", 6830, 135664, 6950, 6950, 6810], ["20241111", 6600, 263403, 6770, 6830, 6570], ["20241112", 6300, 320142, 6550, 6600, 6250], ["20241113", 5980, 273827, 6210, 6290, 5970], ["20241114", 6020, 244805, 5980, 6180, 5870], ["20241115", 6070, 189110, 5950, 6130, 5810], ["20241118", 6390, 179004, 6020, 6390, 5980], ["20241119", 6390, 160050, 6380, 6490, 6260], ["20241120", 6270, 117885, 6420, 6420, 6260], ["20241121", 6290, 140334, 6300, 6390, 6220], ["20241122", 6250, 167292, 6300, 6410, 6230], ["20241125", 6420, 162258, 6330, 6450, 6270], ["20241126", 6590, 151574, 6390, 6600, 6370], ["20241127", 6540, 155063, 6530, 6600, 6460], ["20241128", 6680, 133257, 6600, 6680, 6550], ["20241129", 6620, 138447, 6680, 6680, 6460], ["20241202", 6570, 172865, 6620, 6680, 6490], ["20241203", 6560, 149297, 6550, 6620, 6530], ["20241204", 6310, 262023, 6410, 6480, 6200], ["20241205", 6000, 278243, 6290, 6310, 6000], ["20241206", 5980, 338004, 5960, 6080, 5740], ["20241209", 5540, 379158, 5850, 5880, 5490], ["20241210", 5920, 361209, 5460, 5960, 5460], ["20241211", 5980, 179986, 5900, 6000, 5860], ["20241212", 5730, 1184920, 6010, 6010, 5710], ["20241213", 5730, 234307, 5730, 5780, 5650], ["20241216", 5790, 146955, 5730, 5850, 5730], ["20241217", 5730, 163886, 5760, 5790, 5670], ["20241218", 5740, 163312, 5700, 5780, 5700], ["20241219", 5640, 172897, 5690, 5720, 5600], ["20241220", 5690, 172818, 5630, 5690, 5570], ["20241223", 5690, 126056, 5650, 5720, 5650], ["20241224", 5730, 141737, 5700, 5790, 5660], ["20241226", 5740, 150789, 5770, 5880, 5710], ["20241227", 5540, 181451, 5680, 5680, 5510], ["20241230", 5530, 105516, 5520, 5600, 5490], ["20250102", 5530, 123694, 5490, 5590, 5490], ["20250103", 5700, 122209, 5510, 5720, 5510], ["20250106", 5810, 146830, 5730, 5840, 5680], ["20250107", 5840, 160905, 5810, 5890, 5810], ["20250108", 5910, 125334, 5840, 5960, 5810], ["20250109", 5860, 135016, 5910, 5960, 5850], ["20250110", 5920, 90020, 5850, 5950, 5830], ["20250113", 5810, 116110, 5900, 5930, 5780], ["20250114", 5830, 106794, 5820, 5900, 5790], ["20250115", 5870, 105644, 5890, 5950, 5830], ["20250116", 6010, 148704, 5900, 6060, 5900], ["20250117", 6140, 173010, 6000, 6160, 6000], ["20250120", 6160, 122984, 6130, 6180, 6080], ["20250121", 6070, 120314, 6170, 6200, 6010], ["20250122", 6050, 141479, 6100, 6130, 6010], ["20250123", 5870, 134192, 6040, 6090, 5870], ["20250124", 5940, 134587, 5870, 6040, 5870], ["20250131", 5920, 109462, 5940, 5990, 5840], ["20250203", 5720, 170728, 5920, 5920, 5700], ["20250204", 5940, 174395, 5730, 5940, 5730], ["20250205", 6020, 137238, 5940, 6100, 5940], ["20250206", 6070, 176141, 6040, 6140, 5940], ["20250207", 6030, 113832, 6050, 6080, 5960], ["20250210", 6010, 180788, 5980, 6090, 5840], ["20250211", 6060, 139043, 6020, 6080, 5930], ["20250212", 5910, 264207, 6060, 6060, 5830], ["20250213", 6020, 188866, 5900, 6050, 5900], ["20250214", 5990, 246252, 6000, 6070, 5880], ["20250217", 6090, 149509, 5990, 6100, 5990], ["20250218", 5970, 316707, 6090, 6140, 5930], ["20250219", 6030, 399925, 6010, 6060, 5960], ["20250220", 6140, 369090, 6040, 6290, 6010], ["20250221", 6260, 680321, 6180, 6390, 6180], ["20250224", 6370, 353731, 6250, 6410, 6200], ["20250225", 6250, 261589, 6370, 6370, 6250], ["20250226", 6370, 320175, 6290, 6450, 6220], ["20250227", 6380, 275787, 6420, 6480, 6350], ["20250228", 6140, 835014, 6370, 6370, 6140], ["20250304", 6110, 285903, 6140, 6170, 6060], ["20250305", 6720, 1580107, 6070, 6810, 6070], ["20250306", 6900, 1411427, 6800, 7050, 6720], ["20250307", 6990, 774890, 6800, 7150, 6790], ["20250310", 6880, 280682, 6960, 6970, 6760], ["20250311", 6770, 263266, 6750, 6830, 6500], ["20250312", 6770, 228962, 6770, 6820, 6650], ["20250313", 6820, 338547, 6760, 6910, 6610], ["20250314", 6740, 211178, 6750, 6860, 6700], ["20250317", 6670, 181198, 6740, 6820, 6670], ["20250318", 6720, 165550, 6680, 6790, 6640], ["20250319", 6670, 149132, 6650, 6760, 6620], ["20250320", 6740, 251673, 6670, 6810, 6670], ["20250321", 6530, 201981, 6750, 6810, 6480], ["20250324", 6520, 100473, 6530, 6600, 6460], ["20250325", 6490, 163852, 6620, 6720, 6470], ["20250326", 6440, 105318, 6530, 6570, 6390], ["20250327", 6430, 140102, 6450, 6540, 6410], ["20250328", 6150, 195755, 6270, 6400, 6120], ["20250331", 5860, 125692, 6100, 6110, 5860], ["20250401", 5880, 75806, 5890, 5990, 5850], ["20250402", 5690, 148049, 5880, 5930, 5690], ["20250403", 5550, 146513, 5610, 5670, 5530], ["20250404", 5590, 154289, 5500, 5640, 5370], ["20250407", 5310, 149455, 5390, 5450, 5280], ["20250408", 5250, 114535, 5320, 5420, 5240], ["20250409", 5200, 141815, 5260, 5400, 5180], ["20250410", 5550, 126179, 5390, 5550, 5390], ["20250411", 5560, 170072, 5400, 5560, 5380], ["20250414", 5540, 95051, 5570, 5610, 5510], ["20250415", 5690, 68075, 5580, 5700, 5570], ["20250416", 5520, 80885, 5690, 5690, 5520], ["20250417", 5590, 72665, 5450, 5590, 5450], ["20250418", 5640, 92111, 5590, 5740, 5500], ["20250421", 5620, 39470, 5640, 5710, 5580], ["20250422", 5650, 101834, 5560, 5700, 5550], ["20250423", 5750, 130544, 5700, 5790, 5640], ["20250424", 5800, 109343, 5800, 5930, 5660], ["20250425", 5920, 93077, 5870, 5920, 5790], ["20250428", 5790, 114409, 5970, 5970, 5790], ["20250429", 5910, 92945, 5860, 5910, 5760], ["20250430", 5940, 82542, 5890, 5960, 5810], ["20250502", 5850, 104207, 5920, 5990, 5850], ["20250507", 5830, 88419, 5860, 5900, 5750], ["20250508", 5790, 89200, 5790, 5880, 5740], ["20250509", 5830, 134768, 5860, 5890, 5730], ["20250512", 5900, 66839, 5900, 5960, 5830], ["20250513", 5900, 61432, 5990, 6000, 5860], ["20250514", 5910, 61012, 5900, 5970, 5820], ["20250515", 5890, 78158, 5980, 5980, 5860], ["20250516", 5770, 83856, 5940, 5940, 5760], ["20250519", 5720, 59233, 5740, 5790, 5690], ["20250520", 5750, 62279, 5720, 5800, 5670], ["20250521", 5730, 61266, 5710, 5800, 5690], ["20250522", 5630, 61764, 5760, 5760, 5630], ["20250523", 5650, 35910, 5610, 5690, 5600], ["20250526", 5730, 45571, 5600, 5770, 5590], ["20250527", 5730, 68491, 5730, 5750, 5680], ["20250528", 5910, 183671, 5760, 5980, 5750], ["20250529", 6050, 124907, 5970, 6080, 5940], ["20250530", 6330, 342472, 6100, 6480, 6060], ["20250602", 5940, 237220, 6150, 6170, 5890], ["20250604", 6220, 176867, 5900, 6290, 5900], ["20250605", 6240, 99052, 6290, 6330, 6215], ["20250609", 6390, 125934, 6290, 6460, 6280], ["20250610", 6440, 157350, 6430, 6530, 6310], ["20250611", 6410, 83015, 6470, 6490, 6320], ["20250612", 6360, 108127, 6350, 6460, 6300], ["20250613", 6240, 172347, 6360, 6440, 6230], ["20250616", 6250, 157619, 6130, 6310, 6100], ["20250617", 6190, 150479, 6310, 6380, 6010], ["20250618", 6170, 145317, 6190, 6220, 6090], ["20250619", 6230, 78894, 6230, 6240, 6140], ["20250620", 6120, 145422, 6230, 6250, 6120], ["20250623", 6080, 112876, 6110, 6130, 6000], ["20250624", 6240, 134143, 6090, 6250, 6090], ["20250625", 6270, 142271, 6260, 6420, 6230], ["20250626", 6150, 106620, 6270, 6310, 6100], ["20250627", 6090, 79764, 6180, 6210, 6060], ["20250630", 6120, 47553, 6090, 6180, 6080], ["20250701", 6280, 120784, 6080, 6310, 6080], ["20250702", 6290, 89587, 6280, 6290, 6150], ["20250703", 6530, 353779, 6220, 6580, 6220], ["20250704", 6460, 156557, 6530, 6600, 6440], ["20250707", 6480, 87566, 6540, 6540, 6410], ["20250708", 6530, 129422, 6430, 6610, 6410], ["20250709", 6540, 112334, 6550, 6570, 6480], ["20250710", 6630, 140937, 6570, 6660, 6530], ["20250711", 6640, 122873, 6680, 6730, 6600], ["20250714", 6690, 105780, 6670, 6710, 6560], ["20250715", 6650, 112901, 6720, 6720, 6590], ["20250716", 6500, 119673, 6650, 6660, 6420], ["20250717", 6380, 115303, 6530, 6580, 6290], ["20250718", 6360, 87174, 6380, 6470, 6320], ["20250721", 6490, 92358, 6370, 6540, 6190], ["20250722", 6480, 81982, 6510, 6570, 6390], ["20250723", 6660, 206731, 6490, 6690, 6470], ["20250724", 6260, 593009, 6600, 6640, 6220], ["20250725", 6200, 118776, 6250, 6320, 6170], ["20250728", 6170, 118824, 6240, 6270, 6120], ["20250729", 6150, 72456, 6200, 6200, 6030], ["20250730", 6140, 161012, 6190, 6210, 6060], ["20250731", 5940, 247429, 6130, 6180, 5920], ["20250801", 5640, 210060, 5890, 5950, 5630], ["20250804", 5640, 100385, 5640, 5710, 5560], ["20250805", 5710, 70708, 5660, 5800, 5650], ["20250806", 5740, 63757, 5720, 5800, 5670], ["20250807", 5740, 189494, 5830, 5830, 5690], ["20250808", 5710, 44038, 5740, 5790, 5700], ["20250811", 5760, 62330, 5790, 5820, 5740], ["20250812", 5810, 96185, 5820, 5940, 5770], ["20250813", 5850, 58127, 5890, 5910, 5780], ["20250814", 5800, 64160, 5840, 5870, 5750], ["20250818", 5670, 95072, 5800, 5800, 5660], ["20250819", 5600, 91826, 5680, 5740, 5600], ["20250820", 5590, 89781, 5570, 5590, 5480], ["20250821", 5540, 58898, 5630, 5660, 5540], ["20250822", 5550, 67195, 5510, 5620, 5510], ["20250825", 5530, 100566, 5550, 5590, 5510], ["20250826", 5430, 235473, 5560, 5570, 5410], ["20250827", 5320, 234560, 5450, 5480, 5310], ["20250828", 5320, 69462, 5320, 5390, 5290], ["20250829", 5330, 129440, 5330, 5380, 5300], ["20250901", 5250, 120535, 5340, 5360, 5250], ["20250902", 5220, 97397, 5220, 5290, 5200], ["20250903", 5250, 78553, 5230, 5280, 5210], ["20250904", 5280, 107503, 5310, 5340, 5260], ["20250905", 5270, 104870, 5300, 5340, 5240], ["20250908", 5320, 83423, 5290, 5350, 5270], ["20250909", 5380, 123184, 5330, 5440, 5330], ["20250910", 5490, 126757, 5400, 5520, 5400], ["20250911", 5420, 168361, 5490, 5580, 5400], ["20250912", 5510, 79149, 5500, 5530, 5470], ["20250915", 5540, 144915, 5560, 5640, 5540], ["20250916", 5410, 101792, 5530, 5550, 5410], ["20250917", 5400, 98377, 5450, 5450, 5380], ["20250918", 5420, 101035, 5410, 5460, 5390], ["20250919", 5320, 169704, 5430, 5500, 5320], ["20250922", 5390, 86201, 5370, 5440, 5360], ["20250923", 5450, 79654, 5440, 5470, 5390], ["20250924", 5390, 129499, 5450, 5450, 5350], ["20250925", 5400, 51892, 5430, 5470, 5360], ["20250926", 5290, 151354, 5390, 5390, 5270], ["20250929", 5310, 45428, 5360, 5360, 5290], ["20250930", 5270, 47023, 5310, 5330, 5270], ["20251001", 5270, 85705, 5310, 5340, 5250], ["20251002", 5360, 57321, 5270, 5370, 5270], ["20251010", 5460, 410156, 5380, 5590, 5370], ["20251013", 5500, 217108, 5420, 5570, 5350], ["20251014", 5760, 376023, 5530, 5820, 5510], ["20251015", 5870, 879305, 5760, 5870, 5680], ["20251016", 5690, 197089, 5900, 5900, 5660], ["20251017", 5680, 107289, 5720, 5790, 5650], ["20251020", 5580, 141352, 5670, 5690, 5510], ["20251021", 5560, 155547, 5600, 5690, 5550], ["20251022", 5620, 214628, 5560, 5650, 5500], ["20251023", 5540, 88507, 5660, 5700, 5530], ["20251024", 5610, 89010, 5620, 5620, 5520], ["20251027", 5600, 112451, 5600, 5690, 5560], ["20251028", 5590, 125902, 5610, 5630, 5540], ["20251029", 5550, 124794, 5590, 5600, 5520], ["20251030", 5520, 240406, 5610, 5900, 5510], ["20251031", 5450, 171800, 5600, 5600, 5450], ["20251103", 5310, 220928, 5490, 5510, 5300], ["20251104", 5290, 279318, 5370, 5400, 5260], ["20251105", 5210, 241131, 5370, 5370, 5100], ["20251106", 5220, 109792, 5220, 5320, 5170], ["20251107", 5190, 158145, 5160, 5230, 5100], ["20251110", 5290, 87653, 5240, 5320, 5200], ["20251111", 5330, 74340, 5350, 5390, 5310], ["20251112", 5470, 118720, 5340, 5490, 5320], ["20251113", 5540, 179426, 5480, 5620, 5450], ["20251114", 5460, 150361, 5490, 5600, 5440], ["20251117", 5400, 90087, 5500, 5510, 5380], ["20251118", 5290, 94125, 5380, 5430, 5280], ["20251119", 5330, 62670, 5290, 5340, 5230], ["20251120", 5400, 71253, 5380, 5460, 5320], ["20251121", 5300, 73840, 5350, 5390, 5280], ["20251124", 5280, 71158, 5390, 5390, 5270], ["20251125", 5240, 113999, 5300, 5370, 5230], ["20251126", 5370, 104135, 5270, 5370, 5270], ["20251127", 5370, 102515, 5350, 5430, 5340], ["20251128", 5410, 100053, 5440, 5480, 5370], ["20251201", 5390, 88592, 5440, 5500, 5350], ["20251202", 5460, 90968, 5390, 5510, 5390], ["20251203", 5530, 103161, 5470, 5600, 5460], ["20251204", 5490, 75550, 5540, 5550, 5460], ["20251205", 5540, 92965, 5470, 5550, 5440], ["20251208", 5480, 93121, 5580, 5580, 5440], ["20251209", 5460, 64387, 5500, 5500, 5415], ["20251210", 5450, 70264, 5470, 5480, 5430], ["20251211", 5460, 116997, 5490, 5540, 5440], ["20251212", 5590, 161774, 5480, 5590, 5480], ["20251215", 5580, 127928, 5510, 5620, 5510], ["20251216", 5450, 152683, 5580, 5630, 5430], ["20251217", 5490, 72543, 5470, 5540, 5440], ["20251218", 5450, 128528, 5450, 5470, 5420], ["20251219", 5420, 189444, 5450, 5490, 5390], ["20251222", 5500, 135156, 5460, 5520, 5430], ["20251223", 5510, 113503, 5500, 5550, 5470], ["20251224", 5500, 122305, 5500, 5570, 5460], ["20251226", 5440, 176553, 5470, 5520, 5390], ["20251229", 5360, 108344, 5400, 5400, 5310], ["20251230", 5350, 94341, 5360, 5360, 5300], ["20260102", 5270, 231850, 5360, 5370, 5250], ["20260105", 5200, 314190, 5270, 5320, 5180], ["20260106", 5210, 162106, 5220, 5250, 5180], ["20260107", 5150, 233509, 5210, 5240, 5150], ["20260108", 5050, 354127, 5140, 5210, 5050], ["20260109", 5080, 154277, 5100, 5120, 5040], ["20260112", 5100, 159000, 5080, 5150, 5060], ["20260113", 5130, 148610, 5100, 5150, 5080], ["20260114", 5240, 238601, 5130, 5250, 5090], ["20260115", 5290, 205903, 5240, 5300, 5200], ["20260116", 5210, 302437, 5290, 5300, 5200], ["20260119", 5240, 234116, 5210, 5240, 5130], ["20260120", 5300, 255943, 5190, 5330, 5190], ["20260121", 5200, 242295, 5260, 5280, 5160], ["20260122", 5280, 367993, 5200, 5360, 5200], ["20260123", 5500, 465735, 5290, 5610, 5290], ["20260126", 5520, 482080, 5520, 5660, 5450], ["20260127", 5450, 328000, 5500, 5570, 5400], ["20260128", 5530, 816927, 5450, 5700, 5430], ["20260129", 5610, 514957, 5590, 5650, 5390], ["20260130", 5620, 418909, 5640, 5670, 5480], ["20260202", 5390, 333049, 5590, 5610, 5380], ["20260203", 5490, 252652, 5510, 5540, 5410], ["20260204", 5650, 352051, 5490, 5650, 5450], ["20260205", 5600, 407441, 5630, 5660, 5530], ["20260206", 5530, 356325, 5500, 5540, 5345], ["20260209", 5610, 316459, 5600, 5670, 5580], ["20260210", 5800, 602920, 5680, 5840, 5650], ["20260211", 5840, 358044, 5890, 5890, 5730], ["20260212", 5930, 351490, 5880, 5930, 5830], ["20260213", 5870, 293521, 5900, 5940, 5800], ["20260219", 6030, 375750, 5920, 6030, 5920], ["20260220", 6240, 644916, 6040, 6240, 5980], ["20260223", 6120, 472715, 6300, 6340, 6080], ["20260224", 6050, 522935, 6130, 6140, 5990], ["20260225", 6130, 334556, 6100, 6180, 6080], ["20260226", 5980, 336734, 6170, 6180, 5970], ["20260227", 6050, 823212, 5980, 6260, 5900], ["20260303", 5840, 499113, 5970, 6020, 5830], ["20260304", 5330, 824048, 5760, 5770, 5320], ["20260305", 5580, 354569, 5500, 5650, 5500], ["20260306", 5570, 366643, 5570, 5600, 5430], ["20260309", 5430, 508716, 5400, 5500, 5330], ["20260310", 5580, 304309, 5570, 5630, 5510], ["20260311", 5700, 303781, 5600, 5820, 5600], ["20260312", 5740, 186416, 5720, 5820, 5700], ["20260313", 5670, 163383, 5690, 5750, 5570], ["20260316", 5630, 190994, 5670, 5720, 5610], ["20260317", 5650, 238535, 5620, 5670, 5570], ["20260318", 5720, 197017, 5660, 5760, 5630], ["20260319", 5650, 231030, 5650, 5700, 5600], ["20260320", 5920, 572852, 5650, 5940, 5610], ["20260323", 5790, 495123, 5900, 5900, 5720], ["20260324", 5840, 537330, 5900, 6030, 5740], ["20260325", 5840, 351466, 5860, 5880, 5800], ["20260326", 5740, 488423, 5850, 5860, 5660], ["20260327", 5680, 537067, 5680, 5760, 5530], ["20260330", 5370, 559488, 5440, 5450, 5310], ["20260331", 5200, 407780, 5370, 5380, 5170], ["20260401", 5450, 333986, 5460, 5470, 5330], ["20260402", 5160, 482042, 5440, 5460, 5120], ["20260403", 5220, 300771, 5300, 5430, 5220], ["20260406", 5170, 190871, 5270, 5320, 5140], ["20260407", 5160, 176523, 5180, 5300, 5160], ["20260408", 5420, 252508, 5270, 5440, 5260], ["20260409", 5500, 540368, 5390, 5640, 5350], ["20260410", 5660, 474631, 5600, 5710, 5500], ["20260413", 5640, 236912, 5580, 5670, 5510], ["20260414", 5680, 278961, 5660, 5730, 5600], ["20260415", 5690, 295172, 5720, 5760, 5650], ["20260416", 5780, 396589, 5730, 5820, 5700], ["20260417", 5900, 627216, 5810, 5970, 5710], ["20260420", 5770, 372640, 5900, 5900, 5720], ["20260421", 5800, 688346, 5780, 5880, 5760], ["20260422", 6050, 1775183, 6240, 6300, 5900], ["20260423", 6030, 710539, 6100, 6160, 5900], ["20260424", 6160, 748124, 6030, 6180, 6020], ["20260427", 6510, 1441328, 6220, 6550, 6160], ["20260428", 6730, 2306348, 6560, 6940, 6460], ["20260429", 6760, 1765420, 6900, 6900, 6520], ["20260430", 7030, 2416264, 6710, 7260, 6440], ["20260504", 6990, 1828620, 7120, 7400, 6880], ["20260506", 7100, 1430127, 7050, 7240, 6870], ["20260507", 7110, 762263, 7110, 7230, 6930], ["20260508", 7170, 652568, 7110, 7170, 6930], ["20260511", 6750, 912864, 7170, 7230, 6700], ["20260512", 6680, 854794, 6850, 7050, 6620], ["20260513", 6540, 655248, 6680, 6680, 6400], ["20260514", 7200, 1391157, 6540, 7310, 6500], ["20260515", 7490, 4624717, 7210, 7900, 6840], ["20260518", 6950, 1129004, 7500, 7510, 6870], ["20260519", 7030, 1390737, 6940, 7260, 6620], ["20260520", 6570, 904015, 7030, 7030, 6440], ["20260521", 6750, 529095, 6690, 6980, 6670], ["20260522", 6760, 349648, 6810, 6940, 6740], ["20260526", 6850, 557107, 6790, 6910, 6590], ["20260527", 6450, 621906, 6860, 6870, 6430], ["20260528", 6110, 693114, 6460, 6510, 5990], ["20260529", 5930, 485665, 6170, 6240, 5870], ["20260601", 5610, 581885, 5930, 5930, 5600], ["20260602", 5470, 670431, 5580, 5620, 5340], ["20260604", 5380, 466509, 5470, 5500, 5370], ["20260605", 5340, 401351, 5400, 5580, 5260], ["20260608", 5100, 499192, 5230, 5290, 5080], ["20260609", 5370, 329085, 5150, 5440, 5150], ["20260610", 5710, 982536, 5440, 5740, 5330], ["20260611", 5820, 433223, 5680, 5880, 5540], ["20260612", 6120, 760728, 5980, 6390, 5860], ["20260615", 6220, 663447, 6200, 6360, 5990], ["20260616", 6110, 339183, 6220, 6240, 6030], ["20260617", 5850, 615493, 6220, 6370, 5810], ["20260618", 5610, 334165, 5850, 5860, 5580], ["20260619", 5540, 343569, 5610, 5680, 5430], ["20260622", 5420, 333084, 5420, 5540, 5350], ["20260623", 5190, 440544, 5410, 5430, 5160], ["20260624", 5270, 408514, 5190, 5310, 5110], ["20260625", 5210, 278444, 5270, 5360, 5160], ["20260626", 5050, 650031, 5210, 5270, 4950], ["20260629", 5380, 458013, 5020, 5420, 5010], ["20260630", 5250, 269366, 5350, 5360, 5220], ["20260701", 5220, 272092, 5290, 5360, 5190], ["20260702", 5300, 378342, 5180, 5450, 5110], ["20260703", 5330, 292130, 5370, 5420, 5250], ["20260706", 5240, 173039, 5340, 5360, 5210], ["20260707", 5280, 305328, 5210, 5360, 5140], ["20260708", 5170, 278864, 5230, 5340, 5120], ["20260709", 5060, 277119, 5170, 5220, 5030], ["20260710", 5200, 204213, 5090, 5270, 5090], ["20260713", 5070, 251629, 5160, 5280, 5050], ["20260714", 5070, 362124, 5070, 5100, 4990], ["20260715", 5100, 178308, 5090, 5210, 5090], ["20260716", 5110, 211816, 5100, 5180, 5030], ["20260720", 5070, 247946, 5070, 5140, 5000], ["20260721", 5070, 189416, 5080, 5120, 5030], ["20260722", 5070, 239658, 5150, 5220, 5050], ["20260723", 5230, 247919, 5090, 5260, 5090], ["20260724", 5160, 213182, 5190, 5320, 5120], ["20260727", 5190, 140937, 5190, 5300, 5150], ["20260728", 5060, 283805, 5100, 5190, 5030], ["20260729", 4990, 747659, 5060, 5140, 4825], ["20260730", 5380, 628762, 4900, 5400, 4900], ["20260731", 5440, 369312, 5380, 5470, 5300], ["20260803", 5520, 360495, 5430, 5590, 5340], ["20260804", 5580, 286238, 5520, 5630, 5470], ["20260805", 5650, 266121, 5580, 5730, 5580], ["20260806", 5660, 210948, 5600, 5710, 5560], ["20260807", 5860, 439016, 5670, 5940, 5650], ["20260810", 5890, 251661, 5860, 6000, 5760], ["20260811", 5800, 160627, 5900, 5960, 5780], ["20260812", 5770, 341372, 5800, 5840, 5630], ["20260813", 5640, 233147, 5770, 5830, 5610], ["20260814", 5690, 220640, 5620, 6000, 5600], ["20260818", 5410, 505914, 5670, 5690, 5380], ["20260819", 5390, 217592, 5370, 5450, 5280], ["20260820", 5440, 232405, 5400, 5500, 5350], ["20260821", 5290, 315655, 5420, 5420, 5230], ["20260824", 5440, 186569, 5340, 5500, 5270], ["20260825", 5700, 278862, 5490, 5700, 5390], ["20260826", 5650, 147671, 5710, 5740, 5570], ["20260827", 5600, 139971, 5650, 5790, 5570], ["20260828", 5620, 150834, 5600, 5700, 5510], ["20260831", 5560, 105878, 5570, 5610, 5500], ["20260901", 5520, 130715, 5580, 5600, 5480], ["20260902", 5440, 142322, 5460, 5600, 5420], ["20260903", 5590, 235923, 5480, 5700, 5460], ["20260904", 5590, 145628, 5650, 5720, 5550], ["20260907", 5650, 123349, 5580, 5680, 5520], ["20260908", 5650, 112913, 5670, 5720, 5580], ["20260909", 5570, 167145, 5650, 5650, 5490], ["20260910", 5650, 258522, 5570, 5680, 5460], ["20260911", 5590, 221586, 5570, 5670, 5530], ["20260914", 5550, 91569, 5590, 5610, 5540], ["20260915", 5580, 205007, 5560, 5710, 5530], ["20260916", 5610, 112422, 5600, 5650, 5510], ["20260917", 5650, 302415, 5620, 5790, 5610], ["20260918", 5740, 207727, 5730, 5790, 5690], ["20260921", 5640, 165916, 5730, 5750, 5620], ["20260922", 5610, 130012, 5640, 5680, 5580], ["20260923", 5550, 174507, 5620, 5630, 5480], ["20260928", 5680, 230491, 5550, 5690, 5510], ["20260929", 5610, 146422, 5620, 5680, 5500], ["20260930", 5610, 130912, 5610, 5680, 5570], ["20261001", 5650, 1334152, 5820, 6070, 5600], ["20261002", 5750, 446625, 5640, 5750, 5550], ["20261006", 5720, 230756, 5750, 5790, 5690], ["20261007", 5600, 258639, 5720, 5720, 5590], ["20261008", 5510, 194108, 5650, 5650, 5500], ["20261012", 5460, 303670, 5500, 5630, 5460], ["20261013", 5530, 293211, 5380, 5540, 5320], ["20261014", 5560, 344720, 5500, 5720, 5470], ["20261015", 5440, 398129, 5460, 5590, 5350]], "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/016380.json", "page_url": "https://aikstockdata.com/s/016380", "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"}