{"schema_version": "1.0", "@type": "Dataset", "code": "017650", "name_ko": "대림제지", "name": "대림제지(017650) 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", 1280, 1048158, 1265, 1280, 1250], ["20200103", 1255, 739362, 1285, 1285, 1250], ["20200106", 1240, 458921, 1245, 1255, 1230], ["20200107", 1245, 354144, 1240, 1260, 1240], ["20200108", 1195, 623009, 1235, 1240, 1180], ["20200109", 1235, 315430, 1215, 1240, 1200], ["20200110", 1255, 245766, 1240, 1255, 1230], ["20200113", 1265, 494684, 1265, 1275, 1255], ["20200114", 1260, 497878, 1270, 1280, 1240], ["20200115", 1300, 1060263, 1260, 1305, 1250], ["20200116", 1295, 536144, 1310, 1310, 1270], ["20200117", 1325, 1996322, 1295, 1365, 1285], ["20200120", 1305, 509462, 1330, 1335, 1295], ["20200121", 1375, 4732507, 1300, 1420, 1290], ["20200122", 1500, 14957944, 1380, 1595, 1360], ["20200123", 1455, 1318954, 1490, 1495, 1440], ["20200128", 1525, 7965801, 1475, 1610, 1420], ["20200129", 1495, 4249477, 1525, 1610, 1480], ["20200130", 1425, 1235071, 1510, 1520, 1410], ["20200131", 1555, 15155539, 1425, 1660, 1415], ["20200203", 1835, 35902003, 1590, 2020, 1590], ["20200204", 1900, 12388046, 1845, 1900, 1730], ["20200205", 1810, 5735281, 1855, 1870, 1735], ["20200206", 1680, 4818661, 1795, 1815, 1660], ["20200207", 1705, 2959954, 1695, 1725, 1645], ["20200210", 1600, 2744878, 1675, 1705, 1590], ["20200211", 1605, 2136604, 1610, 1635, 1570], ["20200212", 1560, 2246510, 1600, 1630, 1545], ["20200213", 1530, 2573674, 1585, 1610, 1530], ["20200214", 1510, 1120716, 1530, 1545, 1495], ["20200217", 1515, 1066175, 1500, 1515, 1445], ["20200218", 1540, 1178205, 1515, 1545, 1480], ["20200219", 1665, 12380839, 1540, 1720, 1525], ["20200220", 1720, 42729142, 1750, 2090, 1580], ["20200221", 2020, 47365640, 1840, 2070, 1750], ["20200224", 1980, 29051937, 2390, 2530, 1925], ["20200225", 1960, 20650306, 2300, 2345, 1920], ["20200226", 2000, 13455326, 1985, 2150, 1955], ["20200227", 1875, 9990290, 2000, 2105, 1750], ["20200228", 1645, 6017190, 1800, 1885, 1635], ["20200302", 1660, 4825194, 1645, 1755, 1640], ["20200303", 1750, 4126496, 1675, 1765, 1620], ["20200304", 1705, 1932522, 1730, 1735, 1685], ["20200305", 1630, 2380652, 1720, 1720, 1600], ["20200306", 1680, 5257330, 1630, 1725, 1575], ["20200309", 1740, 9002182, 1680, 1800, 1625], ["20200310", 1635, 2836053, 1655, 1690, 1590], ["20200311", 1605, 3267700, 1635, 1690, 1515], ["20200312", 1460, 2303535, 1560, 1585, 1445], ["20200313", 1230, 4203276, 1300, 1300, 1150], ["20200316", 1145, 2578780, 1235, 1295, 1145], ["20200317", 1210, 6162058, 1065, 1360, 1060], ["20200318", 1195, 3795349, 1215, 1345, 1190], ["20200319", 1040, 2833800, 1245, 1275, 1020], ["20200320", 1125, 1291356, 1090, 1145, 1065], ["20200323", 1045, 1305612, 1080, 1085, 1015], ["20200324", 1100, 1588807, 1090, 1115, 1055], ["20200325", 1140, 1789198, 1150, 1180, 1115], ["20200326", 1195, 2365849, 1165, 1255, 1120], ["20200327", 1200, 2554474, 1260, 1285, 1145], ["20200330", 1410, 4405363, 1175, 1410, 1150], ["20200331", 1430, 5508207, 1455, 1590, 1400], ["20200401", 1530, 8873026, 1420, 1590, 1385], ["20200402", 1515, 3180615, 1530, 1580, 1425], ["20200403", 1530, 4335806, 1540, 1580, 1490], ["20200406", 1555, 2818035, 1540, 1590, 1530], ["20200407", 1565, 2342227, 1595, 1595, 1505], ["20200408", 1790, 16113855, 1575, 1790, 1540], ["20200409", 1690, 6795108, 1790, 1855, 1680], ["20200410", 1570, 3261312, 1690, 1700, 1525], ["20200413", 1670, 13105679, 1620, 1795, 1590], ["20200414", 1705, 7885572, 1690, 1810, 1670], ["20200416", 1655, 3497311, 1685, 1685, 1575], ["20200417", 1615, 1718339, 1675, 1695, 1595], ["20200420", 1650, 2457850, 1615, 1695, 1595], ["20200421", 1605, 1977738, 1650, 1660, 1440], ["20200422", 1600, 703485, 1580, 1615, 1550], ["20200423", 1725, 5016539, 1610, 1735, 1605], ["20200424", 1705, 2640328, 1715, 1750, 1680], ["20200427", 1715, 1262255, 1725, 1735, 1680], ["20200428", 1705, 1489172, 1720, 1745, 1655], ["20200429", 1690, 2556518, 1725, 1755, 1685], ["20200504", 1690, 1365951, 1700, 1740, 1665], ["20200506", 1695, 1284147, 1730, 1755, 1695], ["20200507", 1720, 2497797, 1695, 1770, 1695], ["20200508", 1750, 1477001, 1740, 1750, 1720], ["20200511", 1890, 8855615, 1765, 1890, 1725], ["20200512", 1780, 4313833, 1885, 1890, 1755], ["20200513", 1770, 1572873, 1755, 1800, 1730], ["20200514", 1755, 1080893, 1740, 1775, 1725], ["20200515", 1765, 941780, 1780, 1785, 1720], ["20200518", 1705, 1167898, 1760, 1760, 1705], ["20200519", 1665, 1428178, 1720, 1725, 1625], ["20200520", 1690, 769606, 1660, 1700, 1655], ["20200521", 1670, 714812, 1690, 1695, 1660], ["20200522", 1615, 542215, 1670, 1680, 1610], ["20200525", 1635, 555957, 1615, 1655, 1595], ["20200526", 1635, 554980, 1635, 1650, 1610], ["20200527", 1625, 361471, 1630, 1660, 1615], ["20200528", 1615, 974026, 1625, 1660, 1590], ["20200529", 1620, 694544, 1600, 1630, 1595], ["20200601", 1665, 631930, 1625, 1690, 1625], ["20200602", 1665, 486355, 1670, 1705, 1655], ["20200603", 1630, 513975, 1670, 1670, 1625], ["20200604", 1635, 375645, 1635, 1660, 1615], ["20200605", 1640, 266396, 1635, 1640, 1620], ["20200608", 1580, 967052, 1640, 1650, 1580], ["20200609", 1570, 387237, 1595, 1600, 1560], ["20200610", 1555, 743673, 1560, 1575, 1515], ["20200611", 1515, 523151, 1545, 1575, 1515], ["20200612", 1435, 1460496, 1420, 1465, 1335], ["20200615", 1510, 2933970, 1440, 1600, 1435], ["20200616", 1600, 2208676, 1515, 1610, 1515], ["20200617", 1600, 0, 0, 0, 0], ["20200618", 1600, 0, 0, 0, 0], ["20200619", 1600, 0, 0, 0, 0], ["20200622", 1600, 0, 0, 0, 0], ["20200623", 1600, 0, 0, 0, 0], ["20200624", 1600, 0, 0, 0, 0], ["20200625", 1600, 0, 0, 0, 0], ["20200626", 1600, 0, 0, 0, 0], ["20200629", 1600, 0, 0, 0, 0], ["20200630", 1600, 0, 0, 0, 0], ["20200701", 1600, 0, 0, 0, 0], ["20200702", 1600, 0, 0, 0, 0], ["20200703", 1600, 0, 0, 0, 0], ["20200706", 1600, 0, 0, 0, 0], ["20200707", 1600, 0, 0, 0, 0], ["20200708", 7630, 378556, 8450, 8450, 7610], ["20200709", 7400, 108974, 7670, 7670, 7400], ["20200710", 7190, 77030, 7400, 7450, 7170], ["20200713", 7510, 172651, 7190, 7880, 7190], ["20200714", 7390, 52273, 7340, 7530, 7340], ["20200715", 7260, 66362, 7390, 7480, 7240], ["20200716", 7240, 35698, 7260, 7320, 7210], ["20200717", 7270, 36256, 7210, 7310, 7210], ["20200720", 7170, 32581, 7220, 7270, 7160], ["20200721", 7200, 42578, 7170, 7340, 7160], ["20200722", 7160, 38392, 7260, 7260, 7110], ["20200723", 7040, 51149, 7170, 7230, 6950], ["20200724", 6870, 71192, 6910, 7030, 6870], ["20200727", 6810, 65310, 6770, 6900, 6760], ["20200728", 6800, 49737, 6920, 6920, 6720], ["20200729", 6790, 33799, 6800, 6810, 6680], ["20200730", 6890, 41710, 6790, 6890, 6750], ["20200731", 6900, 26981, 6930, 6990, 6850], ["20200803", 6800, 27138, 6900, 6900, 6720], ["20200804", 6850, 29265, 6770, 6880, 6770], ["20200805", 6880, 30342, 6790, 6900, 6790], ["20200806", 6790, 52383, 6880, 6890, 6770], ["20200807", 6800, 44429, 6780, 6830, 6740], ["20200810", 6690, 54725, 6850, 6850, 6680], ["20200811", 6710, 50002, 6640, 6780, 6640], ["20200812", 6620, 65854, 6650, 6730, 6550], ["20200813", 7000, 126726, 6640, 7070, 6560], ["20200814", 6790, 64836, 7010, 7010, 6710], ["20200818", 6740, 143624, 6960, 7030, 6690], ["20200819", 6820, 66958, 6720, 7020, 6700], ["20200820", 6800, 144553, 6820, 6840, 6530], ["20200821", 6790, 67354, 6850, 6980, 6650], ["20200824", 6900, 126893, 6860, 7120, 6810], ["20200825", 7020, 101808, 6880, 7050, 6870], ["20200826", 6970, 185842, 7000, 7350, 6910], ["20200827", 7470, 629516, 6980, 7650, 6900], ["20200828", 7790, 1405828, 7850, 7990, 7340], ["20200831", 7410, 293981, 7790, 7820, 7390], ["20200901", 7140, 150514, 7340, 7400, 7060], ["20200902", 7610, 1876011, 7120, 8330, 7120], ["20200903", 7390, 294339, 7540, 7630, 7350], ["20200904", 7360, 400398, 7170, 7570, 7110], ["20200907", 7290, 117024, 7450, 7450, 7240], ["20200908", 7230, 107828, 7290, 7380, 7190], ["20200909", 7240, 133099, 7140, 7410, 7120], ["20200910", 7210, 86642, 7300, 7380, 7150], ["20200911", 7190, 62360, 7210, 7240, 7110], ["20200914", 7360, 83390, 7290, 7420, 7230], ["20200915", 7350, 88727, 7410, 7470, 7340], ["20200916", 7320, 65422, 7360, 7400, 7280], ["20200917", 7320, 83702, 7370, 7370, 7240], ["20200918", 7290, 101599, 7320, 7440, 7150], ["20200921", 7160, 82245, 7330, 7330, 7120], ["20200922", 6970, 63782, 7160, 7160, 6870], ["20200923", 6890, 55029, 7000, 7050, 6840], ["20200924", 6730, 65201, 6840, 6910, 6710], ["20200925", 6720, 45326, 6720, 6830, 6680], ["20200928", 6830, 30923, 6730, 6850, 6730], ["20200929", 6970, 28684, 6840, 6980, 6840], ["20201005", 6930, 34223, 6970, 7000, 6790], ["20201006", 6890, 37057, 6930, 6980, 6800], ["20201007", 6900, 16705, 6880, 6900, 6850], ["20201008", 6920, 27128, 6960, 6960, 6870], ["20201012", 7570, 434217, 7000, 7570, 7000], ["20201013", 7490, 189380, 7560, 7690, 7380], ["20201014", 7460, 102665, 7580, 7580, 7310], ["20201015", 7740, 1015065, 7890, 8130, 7600], ["20201016", 7600, 139642, 7820, 7840, 7310], ["20201019", 7870, 475264, 7760, 8210, 7760], ["20201020", 7870, 95701, 7800, 7970, 7720], ["20201021", 7800, 81407, 7900, 7980, 7760], ["20201022", 7570, 63195, 7890, 7890, 7570], ["20201023", 7790, 54719, 7650, 7850, 7580], ["20201026", 7560, 4049552, 7850, 8910, 7560], ["20201027", 7510, 176251, 7450, 7670, 7210], ["20201028", 7730, 102867, 7600, 7740, 7490], ["20201029", 7710, 70375, 7560, 7760, 7510], ["20201030", 7550, 98544, 7760, 7920, 7550], ["20201102", 7880, 153431, 7670, 7960, 7660], ["20201103", 7830, 141613, 7990, 8020, 7760], ["20201104", 8110, 136547, 7840, 8120, 7770], ["20201105", 8010, 104137, 8070, 8090, 7970], ["20201106", 8020, 82417, 8130, 8130, 7950], ["20201109", 8440, 266417, 8030, 8560, 8030], ["20201110", 8480, 118543, 8440, 8480, 8240], ["20201111", 8530, 81239, 8540, 8570, 8330], ["20201112", 8840, 185727, 8500, 8900, 8450], ["20201113", 8740, 88036, 8830, 8900, 8710], ["20201116", 8890, 68027, 8790, 8900, 8700], ["20201117", 8650, 89404, 8890, 8930, 8560], ["20201118", 8490, 129430, 8650, 8700, 8420], ["20201119", 8500, 71526, 8490, 8530, 8350], ["20201120", 8610, 40178, 8550, 8740, 8500], ["20201123", 8600, 96455, 8620, 8760, 8500], ["20201124", 8560, 48972, 8760, 8760, 8450], ["20201125", 8410, 100154, 8560, 8660, 8360], ["20201126", 8780, 351434, 8420, 9150, 8420], ["20201127", 9270, 2306453, 8840, 10400, 8740], ["20201130", 10050, 2413633, 9400, 10550, 9310], ["20201201", 9410, 400162, 9960, 9970, 9400], ["20201202", 9320, 154859, 9380, 9470, 9230], ["20201203", 9250, 170666, 9270, 9290, 9060], ["20201204", 9450, 526721, 9200, 9850, 9140], ["20201207", 9590, 566970, 9800, 10300, 9510], ["20201208", 9410, 115264, 9590, 9770, 9410], ["20201209", 9330, 91925, 9400, 9590, 9260], ["20201210", 9320, 98081, 9330, 9580, 9270], ["20201211", 9400, 64948, 9390, 9400, 9220], ["20201214", 9210, 274797, 9530, 9820, 9100], ["20201215", 9150, 62682, 9210, 9240, 9060], ["20201216", 9550, 261741, 9190, 9650, 9190], ["20201217", 9750, 362034, 9640, 10150, 9640], ["20201218", 9740, 232788, 9750, 9900, 9430], ["20201221", 9750, 278953, 9740, 10100, 9490], ["20201222", 9400, 233063, 9750, 9840, 9400], ["20201223", 9410, 175612, 9420, 9650, 9330], ["20201224", 9530, 125402, 9350, 9590, 9250], ["20201228", 9440, 114008, 9510, 9600, 9380], ["20201229", 9520, 67967, 9420, 9550, 9400], ["20201230", 9450, 69262, 9520, 9520, 9400], ["20210104", 9770, 148258, 9500, 9770, 9410], ["20210105", 9600, 128137, 9660, 9850, 9540], ["20210106", 9690, 134084, 9600, 9810, 9550], ["20210107", 9910, 167637, 9710, 10200, 9710], ["20210108", 9900, 243940, 10000, 10350, 9840], ["20210111", 10800, 1214193, 10050, 11750, 9970], ["20210112", 11150, 693536, 11150, 11750, 10750], ["20210113", 10950, 221243, 11400, 11500, 10600], ["20210114", 10600, 87997, 10950, 10950, 10400], ["20210115", 10250, 87702, 10600, 10600, 10150], ["20210118", 10000, 113491, 10250, 10300, 9940], ["20210119", 10400, 131806, 10000, 10750, 10000], ["20210120", 10450, 60878, 10400, 10600, 10200], ["20210121", 10450, 77095, 10450, 10600, 10250], ["20210122", 10400, 65482, 10450, 10700, 10300], ["20210125", 10450, 84255, 10300, 10600, 10300], ["20210126", 10350, 55039, 10550, 10550, 10200], ["20210127", 10500, 309813, 10300, 11200, 10200], ["20210128", 10450, 988101, 10750, 11750, 10450], ["20210129", 10250, 342739, 10700, 10950, 9990], ["20210201", 10950, 274950, 10250, 11000, 10150], ["20210202", 11200, 213252, 11000, 11400, 10900], ["20210203", 11250, 84064, 11400, 11450, 11100], ["20210204", 11200, 190864, 11300, 11700, 10950], ["20210205", 11050, 69108, 11100, 11350, 10850], ["20210208", 11600, 352357, 11350, 12400, 10900], ["20210209", 11200, 242641, 11600, 11700, 11000], ["20210210", 12550, 3337468, 12250, 14350, 12000], ["20210215", 13750, 1353318, 12650, 14100, 12650], ["20210216", 13850, 1353128, 13850, 15200, 13200], ["20210217", 14150, 533158, 13900, 14450, 13750], ["20210218", 13600, 244903, 13850, 13900, 13200], ["20210219", 13500, 156079, 13300, 13800, 13000], ["20210222", 14300, 263059, 13350, 14400, 13250], ["20210223", 14000, 158880, 14200, 14200, 13500], ["20210224", 13300, 153774, 13700, 14100, 13000], ["20210225", 13200, 69259, 13700, 13800, 13200], ["20210226", 12950, 140258, 12750, 13150, 12450], ["20210302", 12650, 95213, 13100, 13600, 12600], ["20210303", 12650, 37766, 12550, 12850, 12450], ["20210304", 12350, 84643, 12750, 12750, 12100], ["20210305", 12950, 206577, 12400, 13250, 12400], ["20210308", 11900, 163488, 13000, 13000, 11850], ["20210309", 11900, 174173, 11900, 12100, 11150], ["20210310", 11850, 68007, 12300, 12300, 11700], ["20210311", 12400, 66262, 11850, 12500, 11750], ["20210312", 12400, 43180, 12650, 12650, 12200], ["20210315", 12450, 29622, 12300, 12500, 12150], ["20210316", 12350, 56714, 12550, 12550, 12000], ["20210317", 12150, 44359, 12450, 12450, 12000], ["20210318", 12400, 48941, 12150, 12550, 12150], ["20210319", 12500, 36697, 12400, 12500, 11500], ["20210322", 12250, 100038, 12500, 12500, 12000], ["20210323", 12350, 113961, 12200, 12700, 12100], ["20210324", 13000, 226797, 12500, 13300, 12300], ["20210325", 13500, 318640, 13000, 13850, 13000], ["20210326", 13500, 82035, 13500, 13700, 13250], ["20210329", 13300, 43225, 13450, 13500, 13150], ["20210330", 13250, 67613, 13300, 13500, 13050], ["20210331", 13600, 110260, 13450, 13650, 13150], ["20210401", 13550, 84003, 13800, 13800, 13250], ["20210402", 13450, 48552, 13550, 13600, 13200], ["20210405", 13500, 92190, 13450, 13900, 13100], ["20210406", 13450, 29722, 13500, 13600, 13300], ["20210407", 13500, 59030, 13450, 13900, 13250], ["20210408", 13800, 88829, 13650, 13850, 13400], ["20210409", 13800, 104065, 13850, 13950, 13400], ["20210412", 13900, 62731, 13800, 14100, 13600], ["20210413", 14350, 144535, 13900, 14550, 13900], ["20210414", 15400, 790924, 14300, 15900, 14050], ["20210415", 15100, 128637, 15400, 15600, 14950], ["20210416", 15150, 78302, 15250, 15350, 14850], ["20210419", 14900, 67037, 15150, 15250, 14750], ["20210420", 15100, 53441, 15000, 15200, 14750], ["20210421", 15100, 126697, 15100, 15550, 14950], ["20210422", 15000, 39012, 15250, 15300, 14850], ["20210423", 15050, 50272, 14950, 15050, 14700], ["20210426", 15000, 30746, 15050, 15150, 14900], ["20210427", 15100, 48715, 15000, 15100, 14800], ["20210428", 14650, 112414, 15000, 15100, 13950], ["20210429", 14950, 72585, 14600, 15050, 14050], ["20210430", 14650, 32146, 14950, 14950, 14400], ["20210503", 14300, 30410, 14700, 14850, 14300], ["20210504", 14300, 38111, 14300, 14500, 14050], ["20210506", 14950, 40908, 14200, 15000, 14200], ["20210507", 15300, 86524, 14950, 15500, 14950], ["20210510", 16250, 148982, 15450, 16300, 15300], ["20210511", 15900, 65410, 16250, 16250, 15500], ["20210512", 15400, 73646, 15900, 15950, 14750], ["20210513", 15350, 84159, 15250, 15650, 14800], ["20210514", 15350, 61368, 15650, 15650, 15000], ["20210517", 15600, 287014, 16050, 16500, 15400], ["20210518", 15850, 102578, 16000, 16050, 15400], ["20210520", 15600, 149661, 15900, 15950, 15200], ["20210521", 15000, 58817, 15500, 15500, 14850], ["20210524", 14750, 49693, 15000, 15100, 14550], ["20210525", 15000, 51266, 14750, 15250, 14750], ["20210526", 14900, 44345, 15050, 15200, 14600], ["20210527", 14750, 28026, 15000, 15000, 14600], ["20210528", 14600, 50221, 14700, 14850, 14400], ["20210531", 14600, 51337, 14650, 14750, 14500], ["20210601", 14850, 60459, 14600, 14950, 14600], ["20210602", 14850, 23855, 14850, 15050, 14750], ["20210603", 14900, 30102, 14950, 14950, 14650], ["20210604", 14750, 25827, 15000, 15000, 14600], ["20210607", 14650, 29739, 15000, 15000, 14500], ["20210608", 14700, 29843, 14650, 14800, 14450], ["20210609", 14500, 47102, 14700, 14700, 14300], ["20210610", 14500, 29570, 14400, 14600, 14300], ["20210611", 14400, 21292, 14500, 14500, 14200], ["20210614", 14400, 46452, 14300, 14700, 14150], ["20210615", 14500, 66664, 14500, 14700, 14350], ["20210616", 14850, 115925, 14750, 15100, 14550], ["20210617", 14450, 99331, 14850, 14850, 14350], ["20210618", 14200, 149184, 14450, 14500, 13750], ["20210621", 14000, 193434, 14200, 14200, 13500], ["20210622", 13800, 90231, 13950, 14000, 13650], ["20210623", 13900, 72014, 13850, 14000, 13750], ["20210624", 13900, 30266, 13950, 14000, 13650], ["20210625", 13800, 71084, 13850, 13900, 13650], ["20210628", 14250, 107431, 13800, 14350, 13750], ["20210629", 14300, 36799, 14250, 14300, 14100], ["20210630", 14300, 38694, 14300, 14350, 14100], ["20210701", 14300, 31437, 14300, 14450, 14150], ["20210702", 14400, 32452, 14250, 14450, 14150], ["20210705", 14350, 23632, 14400, 14400, 14200], ["20210706", 14300, 26403, 14350, 14350, 14200], ["20210707", 14950, 141518, 14300, 15000, 14200], ["20210708", 14500, 95912, 15000, 15050, 14350], ["20210709", 14350, 95260, 14350, 14600, 13500], ["20210712", 14400, 50379, 14350, 14600, 14000], ["20210713", 14350, 42051, 14400, 14400, 14150], ["20210714", 14250, 38472, 14350, 14400, 14150], ["20210715", 14250, 28963, 14250, 14300, 14050], ["20210716", 14700, 113221, 14200, 14700, 14150], ["20210719", 14400, 37434, 14700, 14800, 14350], ["20210720", 14050, 52870, 14050, 14250, 13900], ["20210721", 14000, 45162, 14000, 14150, 13950], ["20210722", 13950, 25060, 13950, 14050, 13850], ["20210723", 14000, 32931, 13950, 14150, 13900], ["20210726", 13900, 70906, 14100, 14100, 13800], ["20210727", 14150, 45330, 13850, 14200, 13800], ["20210728", 14100, 29209, 14050, 14200, 13950], ["20210729", 14200, 70459, 14050, 14550, 14050], ["20210730", 14100, 81584, 14300, 14400, 13650], ["20210802", 13950, 39483, 14100, 14150, 13850], ["20210803", 13800, 47960, 13950, 14000, 13500], ["20210804", 14100, 19376, 13700, 14100, 13700], ["20210805", 13850, 28615, 14100, 14100, 13850], ["20210806", 13700, 85837, 13900, 14000, 13400], ["20210809", 13500, 69369, 13700, 13800, 13300], ["20210810", 12750, 193215, 13500, 13700, 12650], ["20210811", 12800, 64704, 12800, 12950, 12500], ["20210812", 12600, 51422, 12850, 12900, 12450], ["20210813", 12400, 88399, 12550, 12550, 11950], ["20210817", 11200, 257313, 12300, 12300, 11200], ["20210818", 11700, 114306, 11100, 11800, 10950], ["20210819", 11700, 161058, 11650, 12350, 11600], ["20210820", 11350, 63508, 11700, 11850, 11150], ["20210823", 11350, 30824, 11350, 11700, 11350], ["20210824", 11550, 49954, 11650, 11850, 11450], ["20210825", 11600, 41761, 11600, 11800, 11500], ["20210826", 11900, 1137842, 11600, 14100, 11350], ["20210827", 12300, 209303, 11850, 12450, 11750], ["20210830", 12200, 118379, 12550, 12750, 12150], ["20210831", 12100, 77539, 12200, 12250, 11850], ["20210901", 11950, 74509, 12000, 12100, 11800], ["20210902", 12050, 36055, 11900, 12050, 11850], ["20210903", 12000, 43428, 12050, 12200, 11900], ["20210906", 12100, 33353, 12000, 12100, 11900], ["20210907", 12100, 64173, 12100, 12250, 11900], ["20210908", 12300, 54839, 12000, 12350, 11850], ["20210909", 12200, 33389, 12050, 12350, 12000], ["20210910", 12300, 48956, 12200, 12350, 11900], ["20210913", 12100, 47175, 12300, 12300, 11950], ["20210914", 11950, 26306, 12000, 12150, 11900], ["20210915", 11900, 50267, 11950, 12050, 11800], ["20210916", 11850, 27252, 11900, 11900, 11700], ["20210917", 11800, 56957, 11750, 11850, 11600], ["20210923", 11550, 108504, 11700, 11700, 11350], ["20210924", 11500, 49485, 11450, 11700, 11300], ["20210927", 11450, 40971, 11400, 11600, 11400], ["20210928", 11150, 105691, 11450, 11550, 11050], ["20210929", 11000, 122272, 10950, 11000, 10650], ["20210930", 11200, 55919, 10850, 11300, 10850], ["20211001", 11200, 118356, 11050, 11500, 11050], ["20211005", 10700, 150146, 11050, 11200, 10550], ["20211006", 10200, 112218, 10750, 10900, 10200], ["20211007", 10500, 35412, 10250, 10550, 10250], ["20211008", 10550, 34418, 10650, 10650, 10350], ["20211012", 10350, 47597, 10450, 10550, 10100], ["20211013", 10500, 38419, 10200, 10550, 10200], ["20211014", 10600, 24061, 10550, 10600, 10450], ["20211015", 10750, 28718, 10650, 10800, 10550], ["20211018", 10850, 16438, 10750, 10850, 10650], ["20211019", 10850, 25056, 10850, 10950, 10750], ["20211020", 10900, 20692, 10800, 10950, 10700], ["20211021", 10800, 17171, 10850, 10850, 10700], ["20211022", 11050, 234007, 10750, 11550, 10700], ["20211025", 11050, 34441, 10950, 11100, 10850], ["20211026", 11100, 31326, 11050, 11150, 10950], ["20211027", 11050, 19348, 11100, 11150, 10950], ["20211028", 11000, 71147, 10950, 11250, 10850], ["20211029", 10800, 25526, 11000, 11050, 10750], ["20211101", 10900, 57501, 10800, 11050, 10800], ["20211102", 11100, 54546, 11000, 11100, 10950], ["20211103", 11100, 44349, 11150, 11150, 10850], ["20211104", 11050, 29331, 11100, 11150, 11000], ["20211105", 11000, 56176, 11050, 11100, 10850], ["20211108", 10800, 28975, 10800, 11000, 10550], ["20211109", 10850, 10577, 10800, 10950, 10750], ["20211110", 10650, 34347, 10750, 10850, 10450], ["20211111", 10500, 27454, 10500, 10700, 10350], ["20211112", 10800, 23495, 10500, 10800, 10500], ["20211115", 11150, 27448, 10800, 11150, 10800], ["20211116", 11300, 47312, 11150, 11350, 11000], ["20211117", 11350, 33709, 11350, 11400, 11000], ["20211118", 11300, 30145, 11250, 11350, 11050], ["20211119", 11450, 46611, 11300, 11550, 11150], ["20211122", 11850, 97704, 11550, 11850, 11450], ["20211123", 12150, 127268, 11850, 12200, 11750], ["20211124", 12200, 67867, 12250, 12300, 11900], ["20211125", 12250, 53509, 12150, 12250, 11900], ["20211126", 11950, 42652, 12250, 12300, 11800], ["20211129", 11900, 77853, 11650, 12100, 11400], ["20211130", 11300, 48354, 11800, 12000, 11000], ["20211201", 11400, 37185, 11300, 11500, 11000], ["20211202", 11450, 23969, 11200, 11600, 11200], ["20211203", 11750, 24876, 11650, 11900, 11500], ["20211206", 11750, 18248, 11750, 11800, 11450], ["20211207", 11600, 21978, 11750, 11800, 11500], ["20211208", 11500, 26447, 11750, 11750, 11350], ["20211209", 11350, 29612, 11500, 11500, 11250], ["20211210", 11400, 18994, 11350, 11500, 11250], ["20211213", 11550, 20680, 11400, 11550, 11300], ["20211214", 11600, 24923, 11500, 11650, 11400], ["20211215", 11550, 21227, 11600, 11700, 11500], ["20211216", 11950, 42484, 11600, 11950, 11600], ["20211217", 12000, 22791, 11950, 12000, 11750], ["20211220", 11400, 58128, 11950, 11950, 11400], ["20211221", 11400, 75067, 11400, 11550, 11200], ["20211222", 11300, 33226, 11500, 11550, 11150], ["20211223", 11150, 55956, 11350, 11400, 10950], ["20211224", 11250, 22811, 11150, 11350, 11100], ["20211227", 11300, 11719, 11250, 11450, 11250], ["20211228", 12050, 101884, 11400, 12100, 11350], ["20211229", 11900, 22818, 12050, 12050, 11850], ["20211230", 11950, 22894, 11900, 11950, 11750], ["20220103", 12000, 26954, 12000, 12100, 11750], ["20220104", 11950, 20540, 12000, 12000, 11700], ["20220105", 12100, 99145, 11850, 12350, 11850], ["20220106", 11700, 130004, 11900, 12200, 11550], ["20220107", 11900, 20734, 11700, 11950, 11700], ["20220110", 12000, 32123, 12000, 12100, 11850], ["20220111", 11950, 35306, 12000, 12100, 11750], ["20220112", 12100, 27374, 11850, 12100, 11800], ["20220113", 12100, 26108, 12100, 12100, 12000], ["20220114", 12200, 81432, 12100, 12250, 11800], ["20220117", 12150, 39422, 12200, 12200, 12000], ["20220118", 12100, 32379, 12000, 12250, 11900], ["20220119", 12250, 39717, 11950, 12300, 11900], ["20220120", 12200, 28068, 12200, 12300, 12000], ["20220121", 11850, 29009, 12200, 12200, 11800], ["20220124", 11600, 108880, 11850, 11900, 11050], ["20220125", 11350, 35034, 11550, 11700, 11150], ["20220126", 11400, 9374, 11450, 11550, 11150], ["20220127", 10600, 41279, 11600, 11600, 10550], ["20220128", 10700, 54597, 10550, 10900, 10200], ["20220203", 10850, 16254, 11300, 11300, 10850], ["20220204", 11400, 141057, 11050, 12150, 11050], ["20220207", 11600, 34261, 11400, 11650, 11200], ["20220208", 11400, 37843, 11650, 11700, 11400], ["20220209", 11700, 33719, 11500, 11750, 11350], ["20220210", 11650, 30538, 11700, 11850, 11450], ["20220211", 11650, 29929, 11500, 11700, 11400], ["20220214", 11500, 41096, 11400, 11500, 11150], ["20220215", 11400, 176529, 11500, 12100, 11300], ["20220216", 11450, 29779, 11450, 11600, 11400], ["20220217", 11400, 68750, 11450, 11650, 11150], ["20220218", 11200, 19799, 11250, 11400, 11200], ["20220221", 10900, 42632, 11200, 11200, 10500], ["20220222", 10500, 54593, 10750, 10850, 10350], ["20220223", 10500, 32838, 10500, 10600, 10350], ["20220224", 10250, 46126, 10500, 10550, 10150], ["20220225", 10400, 18665, 10350, 10500, 10250], ["20220228", 10550, 15054, 10400, 10600, 10350], ["20220302", 10600, 14256, 10650, 10650, 10450], ["20220303", 10700, 24648, 10750, 10750, 10600], ["20220304", 10650, 22650, 10700, 10750, 10500], ["20220307", 10500, 13310, 10500, 10600, 10400], ["20220308", 10300, 21533, 10300, 10500, 10200], ["20220310", 10300, 23540, 10350, 10400, 10250], ["20220311", 10300, 18900, 10300, 10400, 10250], ["20220314", 10450, 25185, 10300, 10450, 10150], ["20220315", 10400, 25567, 10350, 10550, 10350], ["20220316", 10750, 12351, 10500, 10750, 10400], ["20220317", 10650, 17837, 10850, 10850, 10600], ["20220318", 10750, 6620, 10700, 10750, 10550], ["20220321", 10850, 20210, 10750, 10950, 10650], ["20220322", 10650, 15679, 10850, 10850, 10650], ["20220323", 10700, 13174, 10750, 10800, 10600], ["20220324", 11100, 34725, 10700, 11100, 10550], ["20220325", 10950, 27094, 11150, 11200, 10800], ["20220328", 10850, 24814, 10950, 11100, 10800], ["20220329", 10800, 12757, 10800, 10900, 10750], ["20220330", 10750, 17496, 10800, 10850, 10650], ["20220331", 10700, 34156, 10650, 10850, 10650], ["20220401", 10800, 22494, 10700, 10800, 10550], ["20220404", 10850, 14546, 10900, 10950, 10650], ["20220405", 11050, 102493, 10950, 11400, 10800], ["20220406", 11050, 17562, 11050, 11150, 10900], ["20220407", 10700, 47508, 11050, 11050, 10600], ["20220408", 10600, 26328, 10600, 10700, 10400], ["20220411", 10600, 26802, 10550, 10700, 10500], ["20220412", 10500, 18151, 10550, 10650, 10350], ["20220413", 10550, 31351, 10450, 10600, 10400], ["20220414", 10600, 16910, 10600, 10700, 10500], ["20220415", 10750, 18956, 10700, 10850, 10650], ["20220418", 10650, 18611, 10700, 10800, 10600], ["20220419", 10650, 17872, 10600, 10700, 10550], ["20220420", 10850, 40962, 10650, 10950, 10500], ["20220421", 10750, 19912, 10900, 10950, 10700], ["20220422", 10800, 37344, 10750, 10950, 10550], ["20220425", 11050, 62553, 10750, 11200, 10700], ["20220426", 11100, 67184, 11050, 11150, 10850], ["20220427", 10850, 22441, 10900, 10900, 10700], ["20220428", 10750, 30631, 10750, 10800, 10600], ["20220429", 10800, 10751, 10750, 10800, 10650], ["20220502", 10850, 16404, 10650, 10850, 10600], ["20220503", 10750, 17513, 10850, 10950, 10700], ["20220504", 10650, 14292, 10750, 10800, 10600], ["20220506", 10700, 24607, 10600, 10750, 10450], ["20220509", 10450, 17284, 10650, 10700, 10450], ["20220510", 10300, 42665, 10350, 10350, 10000], ["20220511", 10500, 26034, 10300, 10750, 10250], ["20220512", 10300, 19015, 10500, 10550, 10150], ["20220513", 10150, 37901, 10250, 10300, 10050], ["20220516", 10100, 35105, 10200, 10350, 10050], ["20220517", 10200, 42806, 10100, 10300, 10000], ["20220518", 10250, 30377, 10200, 10350, 10100], ["20220519", 9990, 69107, 10000, 10200, 9810], ["20220520", 9960, 34578, 9910, 9970, 9850], ["20220523", 9880, 21274, 9890, 9920, 9860], ["20220524", 9640, 55723, 9850, 9870, 9620], ["20220525", 9700, 45195, 9730, 9880, 9690], ["20220526", 9580, 54344, 9740, 9760, 9480], ["20220527", 9590, 31553, 9590, 9700, 9550], ["20220530", 9800, 65805, 9650, 9940, 9590], ["20220531", 9850, 32047, 9800, 9970, 9800], ["20220602", 9740, 25117, 9930, 9930, 9680], ["20220603", 9650, 29583, 9740, 9740, 9600], ["20220607", 9590, 30650, 9650, 9680, 9520], ["20220608", 9590, 20903, 9590, 9720, 9540], ["20220609", 9470, 28789, 9610, 9610, 9450], ["20220610", 9420, 27754, 9470, 9490, 9370], ["20220613", 8960, 38240, 9380, 9380, 8910], ["20220614", 8690, 56463, 8680, 8910, 8560], ["20220615", 8410, 63068, 8600, 8740, 8340], ["20220616", 8480, 65839, 8530, 8920, 8430], ["20220617", 8480, 31619, 8310, 8490, 8170], ["20220620", 8140, 63056, 8480, 8510, 7960], ["20220621", 8170, 29104, 8100, 8230, 8100], ["20220622", 8000, 38179, 8300, 8300, 7920], ["20220623", 7740, 45334, 7960, 8050, 7610], ["20220624", 8100, 25882, 7640, 8130, 7640], ["20220627", 8290, 15020, 8170, 8370, 8160], ["20220628", 8440, 14290, 8570, 8570, 8220], ["20220629", 8400, 6599, 8600, 8600, 8280], ["20220630", 8300, 8937, 8310, 8400, 8180], ["20220701", 8400, 25015, 8320, 8550, 8220], ["20220704", 8290, 7915, 8400, 8610, 8190], ["20220705", 8500, 9379, 8250, 8500, 8250], ["20220706", 8450, 8664, 8540, 8540, 8410], ["20220707", 8440, 3338, 8450, 8530, 8420], ["20220708", 8640, 13671, 8460, 8750, 8420], ["20220711", 8540, 8612, 8680, 8730, 8540], ["20220712", 8360, 7211, 8550, 8680, 8300], ["20220713", 8610, 8004, 8260, 8650, 8260], ["20220714", 8690, 4870, 8610, 8690, 8540], ["20220715", 8640, 3667, 8770, 8840, 8530], ["20220718", 8780, 4366, 8640, 8790, 8620], ["20220719", 8680, 5451, 8670, 8780, 8650], ["20220720", 8710, 17045, 8710, 8820, 8680], ["20220721", 8730, 22441, 8740, 8840, 8670], ["20220722", 8780, 6699, 8730, 8840, 8690], ["20220725", 8830, 11917, 8770, 8850, 8690], ["20220726", 9040, 39423, 8800, 9180, 8770], ["20220727", 8930, 10259, 9040, 9040, 8910], ["20220728", 8930, 19626, 8940, 9070, 8840], ["20220729", 9050, 12741, 8950, 9100, 8880], ["20220801", 9020, 9199, 9050, 9050, 8900], ["20220802", 8910, 8163, 9010, 9020, 8870], ["20220803", 8880, 8640, 8910, 9000, 8860], ["20220804", 8950, 6130, 8880, 9000, 8880], ["20220805", 9020, 9343, 8900, 9080, 8900], ["20220808", 8990, 8254, 9020, 9050, 8890], ["20220809", 9030, 28864, 8990, 9090, 8850], ["20220810", 8930, 14207, 9070, 9100, 8930], ["20220811", 9070, 11263, 8930, 9070, 8910], ["20220812", 9280, 36965, 9000, 9580, 9000], ["20220816", 9420, 22152, 9290, 9470, 9250], ["20220817", 9390, 16945, 9480, 9530, 9230], ["20220818", 9360, 13060, 9270, 9500, 9230], ["20220819", 9340, 7860, 9300, 9470, 9300], ["20220822", 9370, 14723, 9500, 9530, 9280], ["20220823", 9270, 9190, 9300, 9350, 9220], ["20220824", 9370, 7754, 9400, 9440, 9280], ["20220825", 9420, 4492, 9370, 9480, 9370], ["20220826", 9350, 2566, 9420, 9470, 9330], ["20220829", 9290, 8468, 9340, 9340, 9130], ["20220830", 9350, 4775, 9280, 9440, 9170], ["20220831", 9380, 6721, 9360, 9380, 9250], ["20220901", 9170, 5168, 9230, 9380, 9160], ["20220902", 9000, 7481, 9170, 9200, 8910], ["20220905", 8880, 30589, 9040, 9120, 8730], ["20220906", 9140, 17391, 8880, 9140, 8850], ["20220907", 8760, 19615, 9210, 9210, 8750], ["20220908", 8830, 8053, 8940, 8940, 8760], ["20220913", 8840, 21467, 8830, 8950, 8800], ["20220914", 8710, 9252, 8810, 8820, 8660], ["20220915", 8690, 3147, 8710, 8840, 8680], ["20220916", 8620, 7073, 8650, 8820, 8580], ["20220919", 8320, 9527, 8620, 8630, 8300], ["20220920", 8460, 14303, 8320, 8730, 8320], ["20220921", 8590, 15221, 8550, 8600, 8430], ["20220922", 8590, 8692, 8640, 8640, 8420], ["20220923", 8250, 7759, 8580, 8590, 8250], ["20220926", 7920, 33226, 8200, 8370, 7670], ["20220927", 7810, 31819, 7920, 7980, 7580], ["20220928", 7710, 16552, 7660, 7800, 7530], ["20220929", 7690, 6049, 7710, 7920, 7690], ["20220930", 7690, 2210, 7500, 7710, 7500], ["20221004", 7920, 5846, 7700, 7920, 7700], ["20221005", 7900, 6803, 7980, 8000, 7890], ["20221006", 8160, 8742, 7860, 8220, 7860], ["20221007", 8150, 7861, 8160, 8160, 7980], ["20221011", 7860, 5833, 8090, 8090, 7800], ["20221012", 7860, 15815, 7850, 7920, 7750], ["20221013", 7800, 16697, 7830, 7830, 7490], ["20221014", 7850, 21439, 7830, 7940, 7740], ["20221017", 7920, 5911, 7840, 7920, 7770], ["20221018", 8100, 6051, 7930, 8130, 7910], ["20221019", 8230, 6974, 8210, 8350, 8110], ["20221020", 8020, 4472, 8210, 8210, 8020], ["20221021", 7950, 9438, 7950, 8020, 7850], ["20221024", 8100, 6803, 7960, 8100, 7960], ["20221025", 8160, 5341, 8170, 8170, 8010], ["20221026", 8010, 4955, 8190, 8190, 8010], ["20221027", 8290, 4841, 8010, 8300, 8010], ["20221028", 8160, 2970, 8290, 8290, 8160], ["20221031", 8230, 4661, 8100, 8240, 8090], ["20221101", 8270, 2138, 8190, 8290, 8190], ["20221102", 8230, 2158, 8260, 8260, 8180], ["20221103", 8290, 1983, 8140, 8320, 8090], ["20221104", 8160, 3919, 8200, 8240, 8140], ["20221107", 8130, 9145, 8120, 8270, 8100], ["20221108", 8230, 4321, 8170, 8240, 8130], ["20221109", 8200, 9075, 8250, 8360, 8170], ["20221110", 8230, 4891, 8240, 8290, 8150], ["20221111", 8300, 19056, 8350, 8350, 8220], ["20221114", 8490, 20534, 8300, 8560, 8250], ["20221115", 8440, 15355, 8440, 8560, 8390], ["20221116", 8580, 53141, 8450, 8610, 8320], ["20221117", 8620, 7336, 8580, 8620, 8520], ["20221118", 8600, 10706, 8630, 8650, 8490], ["20221121", 8490, 9229, 8630, 8630, 8460], ["20221122", 8530, 10439, 8390, 8600, 8390], ["20221123", 8600, 5655, 8530, 8650, 8530], ["20221124", 8880, 182141, 8680, 9540, 8650], ["20221125", 8870, 19814, 8940, 8950, 8820], ["20221128", 8950, 22687, 8870, 9010, 8780], ["20221129", 8960, 12285, 8860, 8970, 8810], ["20221130", 9050, 11039, 8960, 9050, 8940], ["20221201", 9040, 9856, 9080, 9080, 8980], ["20221202", 8920, 11637, 9040, 9040, 8870], ["20221205", 8950, 9291, 8910, 9010, 8910], ["20221206", 8900, 9586, 8850, 9020, 8850], ["20221207", 8850, 5974, 8860, 8860, 8710], ["20221208", 8840, 10547, 8760, 8920, 8760], ["20221209", 8910, 5730, 8840, 8950, 8800], ["20221212", 8960, 3649, 8910, 8980, 8890], ["20221213", 8980, 6776, 8910, 9040, 8900], ["20221214", 9030, 5235, 8980, 9120, 8950], ["20221215", 9070, 8286, 9030, 9380, 8980], ["20221216", 9140, 7328, 8980, 9190, 8980], ["20221219", 9180, 8542, 9040, 9180, 9000], ["20221220", 9000, 4654, 9180, 9180, 8960], ["20221221", 9120, 9061, 8980, 9120, 8870], ["20221222", 9010, 5654, 9120, 9120, 8990], ["20221223", 8850, 10819, 9010, 9040, 8840], ["20221226", 8910, 3269, 8830, 8910, 8780], ["20221227", 9020, 12528, 8850, 9040, 8850], ["20221228", 9090, 16903, 9020, 9120, 8750], ["20221229", 8800, 10780, 8930, 9080, 8800], ["20230102", 8870, 8165, 8800, 8940, 8740], ["20230103", 9080, 11909, 8850, 9110, 8660], ["20230104", 9020, 3330, 9100, 9100, 8850], ["20230105", 8990, 2929, 9020, 9100, 8930], ["20230106", 9050, 7028, 8990, 9050, 8920], ["20230109", 9050, 6533, 9060, 9120, 8980], ["20230110", 8950, 8962, 9050, 9080, 8940], ["20230111", 9010, 5873, 8990, 9050, 8790], ["20230112", 9030, 5076, 9010, 9060, 8950], ["20230113", 9010, 1935, 9030, 9080, 8990], ["20230116", 9070, 5271, 9010, 9110, 8970], ["20230117", 8980, 3027, 9080, 9080, 8980], ["20230118", 8890, 4179, 8980, 9060, 8880], ["20230119", 8970, 1569, 8900, 9060, 8890], ["20230120", 9000, 2869, 8970, 9040, 8900], ["20230125", 8900, 38101, 9100, 9100, 8850], ["20230126", 8970, 10582, 8910, 8990, 8910], ["20230127", 9100, 19058, 9070, 9160, 9030], ["20230130", 9100, 8018, 9110, 9130, 9060], ["20230131", 9350, 24276, 9060, 9370, 9060], ["20230201", 9260, 8265, 9350, 9370, 9250], ["20230202", 9240, 7785, 9300, 9300, 9200], ["20230203", 9200, 3823, 9240, 9280, 9170], ["20230206", 9140, 3733, 9300, 9300, 9100], ["20230207", 9120, 8080, 9140, 9210, 9050], ["20230208", 9120, 4903, 9120, 9130, 9080], ["20230209", 9130, 4166, 9100, 9150, 9040], ["20230210", 9130, 7495, 9190, 9190, 9080], ["20230213", 9020, 8019, 9130, 9140, 8990], ["20230214", 9030, 3764, 9050, 9070, 9010], ["20230215", 8950, 4532, 9040, 9040, 8910], ["20230216", 8870, 20741, 8950, 8970, 8820], ["20230217", 8930, 2948, 8890, 9000, 8870], ["20230220", 9010, 6032, 8930, 9010, 8870], ["20230221", 9130, 16830, 9010, 9170, 8960], ["20230222", 9150, 12908, 9130, 9220, 9090], ["20230223", 9120, 11750, 9150, 9160, 9080], ["20230224", 8980, 19317, 9120, 9160, 8980], ["20230227", 8900, 15337, 8950, 9010, 8850], ["20230228", 9010, 6424, 8920, 9050, 8900], ["20230302", 9100, 7495, 9010, 9120, 8990], ["20230303", 9110, 7209, 9150, 9150, 9110], ["20230306", 9100, 8301, 9120, 9130, 9050], ["20230307", 9130, 4255, 9100, 9140, 9080], ["20230308", 9160, 10046, 9130, 9190, 9020], ["20230309", 9100, 9073, 9160, 9220, 9060], ["20230310", 8990, 10578, 9100, 9100, 8930], ["20230313", 8900, 11642, 8900, 8930, 8820], ["20230314", 8500, 24320, 8860, 8880, 8500], ["20230315", 8570, 11811, 8510, 8740, 8510], ["20230316", 8640, 11444, 8540, 8650, 8500], ["20230317", 8840, 4571, 8800, 8850, 8700], ["20230320", 8620, 12740, 8770, 8800, 8570], ["20230321", 8710, 5703, 8620, 8720, 8620], ["20230322", 8760, 7609, 8710, 8840, 8670], ["20230323", 8670, 7261, 8720, 8870, 8660], ["20230324", 8720, 5083, 8720, 8720, 8240], ["20230327", 8590, 22068, 8830, 8900, 8530], ["20230328", 8660, 10584, 8590, 8900, 8570], ["20230329", 8860, 3979, 8880, 8880, 8720], ["20230330", 8850, 9820, 8860, 8880, 8780], ["20230331", 8850, 3530, 8890, 8900, 8840], ["20230403", 8850, 4604, 8850, 8860, 8810], ["20230404", 8880, 15547, 8850, 8960, 8820], ["20230405", 8910, 7334, 8880, 8970, 8850], ["20230406", 8840, 2945, 8970, 8980, 8780], ["20230407", 8840, 7742, 8840, 8880, 8760], ["20230410", 8750, 5093, 8740, 8800, 8710], ["20230411", 8750, 8635, 8750, 8770, 8510], ["20230412", 8640, 18251, 8710, 8760, 8630], ["20230413", 8740, 6710, 8640, 8790, 8620], ["20230414", 8650, 20135, 8790, 8850, 8600], ["20230417", 8760, 12184, 8580, 8770, 8580], ["20230418", 8700, 6351, 8760, 8770, 8670], ["20230419", 8740, 6416, 8750, 8750, 8680], ["20230420", 8720, 8883, 8740, 8770, 8690], ["20230421", 8490, 17913, 8660, 8660, 8470], ["20230424", 8490, 1305714, 8490, 9950, 8420], ["20230425", 8420, 63501, 8500, 8610, 8310], ["20230426", 8420, 44232, 8380, 8500, 8330], ["20230427", 8530, 20515, 8390, 8530, 8380], ["20230428", 8510, 18936, 8550, 8600, 8500], ["20230502", 8570, 10345, 8530, 8610, 8530], ["20230503", 8650, 14681, 8570, 8670, 8540], ["20230504", 8650, 11822, 8610, 8680, 8570], ["20230508", 8670, 12138, 8650, 8700, 8640], ["20230509", 8730, 11969, 8580, 8760, 8580], ["20230510", 8760, 11727, 8690, 8880, 8670], ["20230511", 8770, 14823, 9000, 9000, 8700], ["20230512", 8760, 6810, 8820, 8820, 8730], ["20230515", 8770, 11560, 8760, 8840, 8740], ["20230516", 8790, 17331, 8770, 8830, 8710], ["20230517", 8830, 16943, 8790, 8850, 8740], ["20230518", 8840, 3987, 8830, 8900, 8810], ["20230519", 8870, 12469, 8840, 8890, 8820], ["20230522", 8870, 6319, 8840, 8880, 8830], ["20230523", 8870, 8707, 8870, 8920, 8830], ["20230524", 8860, 8807, 8870, 8870, 8800], ["20230525", 8960, 80640, 8860, 9480, 8770], ["20230526", 8970, 12237, 8990, 9070, 8890], ["20230530", 9090, 21033, 8970, 9090, 8970], ["20230531", 9050, 10246, 9090, 9110, 9010], ["20230601", 9090, 54780, 9060, 9690, 8810], ["20230602", 9090, 6318, 9130, 9130, 9080], ["20230605", 9100, 18514, 9090, 9330, 9060], ["20230607", 9110, 12421, 9090, 9140, 9060], ["20230608", 9110, 68854, 9110, 9700, 9100], ["20230609", 9200, 11361, 9110, 9210, 9110], ["20230612", 9340, 26612, 9240, 9390, 9240], ["20230613", 9380, 17649, 9310, 9430, 9290], ["20230614", 9320, 14772, 9350, 9400, 9300], ["20230615", 9310, 21762, 9300, 9450, 9260], ["20230616", 9340, 27389, 9310, 9370, 9310], ["20230619", 9360, 5234, 9260, 9380, 9260], ["20230620", 9360, 8758, 9360, 9410, 9300], ["20230621", 9300, 15314, 9360, 9360, 9200], ["20230622", 9110, 12446, 9290, 9350, 9080], ["20230623", 9010, 12664, 9110, 9210, 9010], ["20230626", 8980, 7708, 9010, 9030, 8940], ["20230627", 9060, 11831, 9020, 9130, 8950], ["20230628", 9100, 6309, 9100, 9110, 9030], ["20230629", 9000, 6079, 9010, 9110, 8990], ["20230630", 9100, 4306, 9000, 9100, 8910], ["20230703", 9110, 7701, 9150, 9170, 9070], ["20230704", 9050, 4916, 9110, 9130, 9020], ["20230705", 9050, 8254, 9010, 9110, 9010], ["20230706", 8770, 8388, 9000, 9060, 8760], ["20230707", 8720, 9374, 8550, 8750, 8550], ["20230710", 8740, 16929, 8610, 9190, 8610], ["20230711", 8880, 7110, 8920, 8920, 8740], ["20230712", 8860, 6118, 8900, 8930, 8840], ["20230713", 8910, 13640, 8870, 9070, 8870], ["20230714", 8950, 7972, 8910, 9100, 8900], ["20230717", 8900, 10539, 8950, 8950, 8840], ["20230718", 8830, 12702, 8910, 8920, 8740], ["20230719", 8820, 5483, 8820, 8890, 8750], ["20230720", 8910, 4726, 8810, 8940, 8750], ["20230721", 8970, 5748, 8770, 8980, 8770], ["20230724", 8790, 6367, 8970, 9010, 8770], ["20230725", 8710, 12325, 8790, 8820, 8660], ["20230726", 8590, 19568, 8670, 8760, 8490], ["20230727", 8710, 7435, 8620, 8780, 8550], ["20230728", 8830, 2455, 8830, 8850, 8650], ["20230731", 8850, 5913, 8920, 8980, 8750], ["20230801", 8850, 10362, 8750, 9010, 8750], ["20230802", 8890, 12754, 9010, 9010, 8820], ["20230803", 8900, 2496, 8840, 8900, 8810], ["20230804", 8920, 4860, 8900, 8980, 8850], ["20230807", 8880, 4292, 8920, 8960, 8820], ["20230808", 8820, 7032, 8880, 8940, 8700], ["20230809", 8870, 4014, 8820, 9000, 8770], ["20230810", 8870, 9910, 9000, 9000, 8760], ["20230811", 8790, 7924, 8860, 8870, 8750], ["20230814", 8770, 5416, 8740, 8810, 8700], ["20230816", 8600, 17030, 8690, 8750, 8540], ["20230817", 8570, 12319, 8600, 8600, 8450], ["20230818", 8610, 8032, 8540, 8730, 8460], ["20230821", 8560, 1993, 8610, 8690, 8540], ["20230822", 8570, 33247, 8480, 8930, 8480], ["20230823", 8630, 6924, 8660, 8660, 8570], ["20230824", 8500, 6792, 8620, 8620, 8500], ["20230825", 8500, 3655, 8500, 8570, 8430], ["20230828", 8520, 5838, 8520, 8560, 8490], ["20230829", 8560, 5565, 8520, 8610, 8520], ["20230830", 8570, 4787, 8640, 8640, 8570], ["20230831", 8560, 7281, 8550, 8650, 8540], ["20230901", 8530, 6134, 8580, 8580, 8510], ["20230904", 8550, 5834, 8540, 8620, 8540], ["20230905", 8630, 5874, 8550, 8650, 8550], ["20230906", 8490, 10646, 8600, 8670, 8490], ["20230907", 8490, 4084, 8480, 8540, 8480], ["20230908", 8510, 4205, 8490, 8540, 8450], ["20230911", 8490, 2608, 8510, 8630, 8470], ["20230912", 8550, 1969, 8590, 8650, 8490], ["20230913", 8570, 15057, 8600, 9400, 8540], ["20230914", 8550, 10525, 8600, 8610, 8500], ["20230915", 8540, 8813, 8560, 8610, 8500], ["20230918", 8560, 4767, 8540, 8690, 8530], ["20230919", 8560, 3709, 8560, 8600, 8520], ["20230920", 8550, 5258, 8560, 8630, 8550], ["20230921", 8410, 7952, 8580, 8610, 8390], ["20230922", 8380, 9690, 8410, 8470, 8290], ["20230925", 8410, 6691, 8410, 8410, 8370], ["20230926", 8380, 3450, 8420, 8480, 8330], ["20230927", 8310, 4084, 8380, 8390, 8250], ["20231004", 8070, 15237, 8320, 8320, 8010], ["20231005", 7930, 10958, 8100, 8100, 7900], ["20231006", 8010, 12780, 7930, 8060, 7880], ["20231010", 8010, 3524, 8010, 8130, 7990], ["20231011", 8010, 3152, 8010, 8140, 7990], ["20231012", 8000, 11786, 8090, 8090, 7990], ["20231013", 8020, 1908, 8000, 8110, 7960], ["20231016", 8010, 9447, 8000, 8010, 7920], ["20231017", 8030, 1407, 8010, 8080, 7960], ["20231018", 8000, 2078, 8130, 8130, 8000], ["20231019", 7970, 5254, 7990, 7990, 7850], ["20231020", 7950, 4646, 7940, 8060, 7840], ["20231023", 7950, 1927, 7950, 7950, 7850], ["20231024", 7970, 3010, 8060, 8060, 7840], ["20231025", 7880, 3693, 7970, 8010, 7860], ["20231026", 7770, 4807, 7820, 7870, 7740], ["20231027", 7700, 5434, 7770, 7800, 7700], ["20231030", 7740, 3667, 7700, 7850, 7690], ["20231031", 7780, 4062, 7740, 7790, 7690], ["20231101", 7710, 3916, 7790, 7830, 7690], ["20231102", 7780, 1844, 7710, 7780, 7650], ["20231103", 7850, 7636, 7810, 8060, 7730], ["20231106", 7880, 2556, 7870, 7970, 7840], ["20231107", 7880, 2293, 7880, 7940, 7840], ["20231108", 8000, 1739, 7890, 8030, 7890], ["20231109", 7980, 1300, 8050, 8060, 7970], ["20231110", 7990, 1514, 7980, 8050, 7910], ["20231113", 7970, 901, 7990, 8030, 7930], ["20231114", 7960, 3731, 7850, 8340, 7850], ["20231115", 8100, 2596, 8100, 8100, 7960], ["20231116", 8030, 2181, 8100, 8100, 8020], ["20231117", 8030, 3861, 8030, 8030, 7960], ["20231120", 8060, 5137, 8030, 8120, 7980], ["20231121", 8060, 5714, 8060, 8080, 8000], ["20231122", 8060, 6209, 8060, 8090, 8010], ["20231123", 8050, 2609, 8060, 8080, 8050], ["20231124", 8080, 4070, 8050, 8090, 7980], ["20231127", 8070, 11063, 8080, 8090, 8000], ["20231128", 8100, 2827, 8060, 8120, 8040], ["20231129", 8130, 6059, 8100, 8210, 8080], ["20231130", 8130, 3956, 8170, 8170, 8070], ["20231201", 8140, 5956, 8130, 8160, 8080], ["20231204", 8170, 6971, 8130, 8300, 8120], ["20231205", 8150, 2590, 8170, 8260, 8120], ["20231206", 8190, 4784, 8150, 8190, 8100], ["20231207", 8130, 2880, 8190, 8190, 8130], ["20231208", 8120, 1161, 8130, 8190, 8080], ["20231211", 8170, 3403, 8130, 8190, 8120], ["20231212", 8090, 4465, 8110, 8170, 8070], ["20231213", 8080, 4230, 8150, 8150, 8030], ["20231214", 8080, 2545, 8090, 8130, 8040], ["20231215", 8100, 2554, 8080, 8140, 8070], ["20231218", 8170, 1110, 8200, 8200, 8060], ["20231219", 8060, 2034, 8220, 8220, 8050], ["20231220", 8110, 1293, 8100, 8150, 8070], ["20231221", 8130, 3069, 8110, 8200, 8060], ["20231222", 8060, 5360, 8090, 8140, 8040], ["20231226", 8040, 1618, 8060, 8080, 8010], ["20231227", 8030, 2074, 8040, 8180, 8000], ["20231228", 8120, 2375, 8130, 8130, 8000], ["20240102", 8130, 3490, 8120, 8170, 8050], ["20240103", 8110, 1942, 8210, 8210, 8100], ["20240104", 8090, 649, 8160, 8160, 8090], ["20240105", 8030, 1846, 8150, 8150, 8000], ["20240108", 8040, 2378, 8090, 8090, 8000], ["20240109", 8030, 3154, 7900, 8100, 7900], ["20240110", 8030, 24234, 8030, 8310, 8030], ["20240111", 8100, 7249, 8120, 8120, 8030], ["20240112", 8030, 1244, 8060, 8090, 8030], ["20240115", 8030, 4115, 8030, 8060, 7960], ["20240116", 7900, 5585, 8040, 8060, 7830], ["20240117", 7920, 6697, 7910, 7990, 7840], ["20240118", 7900, 14224, 8010, 8060, 7770], ["20240119", 7960, 21788, 7980, 8130, 7860], ["20240122", 8040, 8320, 7990, 8110, 7960], ["20240123", 8040, 6211, 8040, 8120, 7980], ["20240124", 8040, 3479, 8040, 8120, 7990], ["20240125", 8050, 6156, 8010, 8120, 7980], ["20240126", 8050, 1231, 8100, 8100, 8000], ["20240129", 8060, 7690, 8090, 8090, 8000], ["20240130", 8080, 11201, 8110, 8200, 8040], ["20240131", 8170, 5468, 8170, 8220, 8080], ["20240201", 8260, 8303, 8110, 8310, 8110], ["20240202", 8280, 9093, 8290, 8340, 8190], ["20240205", 8420, 11724, 8350, 8440, 8220], ["20240206", 8350, 12702, 8420, 8420, 8300], ["20240207", 8380, 13738, 8410, 8540, 8340], ["20240208", 8300, 14723, 8340, 8470, 8300], ["20240213", 8540, 6505, 8250, 8540, 8250], ["20240214", 8480, 10330, 8540, 8540, 8400], ["20240215", 8460, 6813, 8550, 8550, 8460], ["20240216", 8440, 5666, 8420, 8530, 8420], ["20240219", 8500, 8581, 8500, 8500, 8430], ["20240220", 8490, 8562, 8460, 8550, 8420], ["20240221", 8490, 10555, 8560, 8560, 8420], ["20240222", 8500, 6922, 8430, 8580, 8430], ["20240223", 8660, 10343, 8500, 8700, 8470], ["20240226", 8540, 6982, 8700, 8700, 8500], ["20240227", 8550, 2408, 8540, 8560, 8510], ["20240228", 8510, 6121, 8480, 8530, 8480], ["20240229", 8520, 8998, 8510, 8550, 8500], ["20240304", 8700, 17043, 8520, 8740, 8500], ["20240305", 8660, 1812, 8700, 8710, 8650], ["20240306", 8520, 40326, 8660, 8660, 8230], ["20240307", 8450, 9436, 8450, 8470, 8420], ["20240308", 8460, 5653, 8450, 8530, 8450], ["20240311", 8450, 4210, 8460, 8490, 8410], ["20240312", 8460, 4158, 8330, 8510, 8330], ["20240313", 8510, 940, 8460, 8550, 8460], ["20240314", 8540, 5427, 8560, 8560, 8490], ["20240315", 8510, 4180, 8560, 8560, 8410], ["20240318", 8600, 5725, 8500, 8650, 8500], ["20240319", 8600, 8465, 8650, 8680, 8540], ["20240320", 8620, 8166, 8600, 8700, 8540], ["20240321", 8640, 7442, 8620, 8690, 8610], ["20240322", 8660, 6934, 8640, 8800, 8590], ["20240325", 8670, 2071, 8660, 8760, 8620], ["20240326", 8630, 5741, 8600, 8830, 8290], ["20240327", 8580, 4877, 8730, 8770, 8580], ["20240328", 8630, 2754, 8580, 8650, 8510], ["20240329", 8630, 2191, 8630, 8720, 8520], ["20240401", 8470, 3282, 8630, 8630, 8470], ["20240402", 8480, 2951, 8640, 8640, 8480], ["20240403", 8500, 3964, 8540, 8540, 8410], ["20240404", 8570, 5453, 8480, 8760, 8330], ["20240405", 8520, 2365, 8730, 8730, 8450], ["20240408", 8460, 3111, 8520, 8560, 8380], ["20240409", 8370, 5075, 8400, 8460, 8270], ["20240411", 8370, 4555, 8370, 8450, 8280], ["20240412", 8270, 4112, 8450, 8450, 8200], ["20240415", 8170, 7448, 8300, 8300, 7810], ["20240416", 8110, 2595, 8100, 8220, 8060], ["20240417", 8130, 2009, 8110, 8230, 8100], ["20240418", 8150, 3362, 8220, 8220, 8050], ["20240419", 8150, 2331, 8090, 8200, 8030], ["20240422", 8200, 2432, 8000, 8230, 8000], ["20240423", 8270, 2320, 8200, 8400, 8140], ["20240424", 8290, 3771, 8290, 8350, 8160], ["20240425", 8250, 3463, 8290, 8290, 8110], ["20240426", 8170, 1769, 8200, 8250, 8170], ["20240429", 8210, 5197, 8200, 8220, 8050], ["20240430", 8190, 12518, 8200, 8200, 8100], ["20240502", 8130, 3809, 8180, 8180, 8090], ["20240503", 8120, 2384, 8130, 8130, 8050], ["20240507", 8120, 3877, 8110, 8150, 8050], ["20240508", 8090, 3548, 8120, 8130, 8060], ["20240509", 8080, 1938, 8090, 8090, 8010], ["20240510", 8100, 21394, 8010, 8120, 8010], ["20240513", 8170, 72362, 8080, 8170, 8070], ["20240514", 8200, 1912, 8150, 8230, 8130], ["20240516", 8240, 12231, 8200, 8250, 8120], ["20240517", 8240, 6515, 8220, 8400, 8200], ["20240520", 8240, 844, 8140, 8250, 8140], ["20240521", 8250, 1885, 8310, 8310, 8150], ["20240522", 8180, 6177, 8240, 8240, 8020], ["20240523", 8150, 1079, 8150, 8150, 8110], ["20240524", 8170, 4323, 8150, 8190, 8070], ["20240527", 8120, 3848, 8160, 8210, 8050], ["20240528", 8140, 219, 8170, 8170, 8090], ["20240529", 8050, 5217, 8170, 8170, 8040], ["20240530", 8060, 2969, 8050, 8080, 7980], ["20240531", 8060, 1467, 8040, 8100, 7990], ["20240603", 8080, 3562, 8100, 8100, 8010], ["20240604", 8070, 1874, 8100, 8100, 7980], ["20240605", 7990, 7015, 8100, 8100, 7990], ["20240607", 8060, 11329, 8080, 8080, 7830], ["20240610", 8050, 1972, 8050, 8050, 7980], ["20240611", 8020, 2293, 8050, 8050, 7920], ["20240612", 7970, 4352, 8020, 8020, 7950], ["20240613", 7970, 7959, 7970, 8040, 7850], ["20240614", 7900, 5747, 7900, 7960, 7850], ["20240617", 7900, 6695, 7870, 7950, 7840], ["20240618", 7870, 3231, 7900, 7900, 7840], ["20240619", 7870, 4555, 7870, 7980, 7800], ["20240620", 7890, 3741, 7870, 7890, 7830], ["20240621", 7790, 12216, 7930, 7930, 7750], ["20240624", 7860, 17866, 7860, 7860, 7690], ["20240625", 7840, 7110, 7890, 7890, 7770], ["20240626", 7850, 7267, 7840, 7880, 7690], ["20240627", 7840, 2661, 7850, 7860, 7810], ["20240628", 7850, 31750, 7840, 7850, 7690], ["20240701", 7830, 1055, 7750, 7840, 7750], ["20240702", 7830, 2328, 7770, 7830, 7770], ["20240703", 7800, 2675, 7750, 7810, 7750], ["20240704", 7790, 7704, 7700, 7980, 7700], ["20240705", 7830, 6573, 7960, 7970, 7700], ["20240708", 7860, 1472, 7830, 8020, 7790], ["20240709", 7900, 2049, 7860, 7900, 7830], ["20240710", 7850, 3551, 7900, 7900, 7850], ["20240711", 7870, 11668, 7890, 7980, 7840], ["20240712", 7850, 8803, 7870, 7880, 7800], ["20240715", 7860, 9341, 7850, 7900, 7840], ["20240716", 7890, 13758, 7860, 7900, 7830], ["20240717", 7940, 5574, 7880, 8020, 7750], ["20240718", 7850, 3731, 7900, 7900, 7830], ["20240719", 7850, 2169, 7850, 7850, 7790], ["20240722", 7810, 3766, 7850, 7950, 7760], ["20240723", 7830, 9096, 7810, 7840, 7320], ["20240724", 7850, 1587, 7730, 7850, 7730], ["20240725", 7800, 1607, 7800, 7850, 7750], ["20240726", 7800, 2042, 7760, 7800, 7730], ["20240729", 7800, 5139, 7800, 7810, 7780], ["20240730", 7800, 6989, 7800, 7810, 7660], ["20240731", 7750, 447, 7780, 7800, 7740], ["20240801", 7780, 1112, 7780, 7800, 7750], ["20240802", 7720, 8657, 7810, 7810, 7610], ["20240805", 7210, 12633, 7650, 7710, 6730], ["20240806", 7490, 8089, 7210, 7490, 7110], ["20240807", 7480, 2581, 7480, 7500, 7400], ["20240808", 7380, 2440, 7480, 7530, 7380], ["20240809", 7480, 1614, 7580, 7580, 7350], ["20240812", 7510, 1063, 7480, 7520, 7410], ["20240813", 7490, 1399, 7490, 7500, 7470], ["20240814", 7480, 703, 7490, 7500, 7430], ["20240816", 7160, 9877, 7480, 7480, 7130], ["20240819", 7210, 883, 7270, 7270, 7170], ["20240820", 7280, 2470, 7350, 7350, 7170], ["20240821", 7260, 2066, 7280, 7280, 7240], ["20240822", 7280, 2190, 7340, 7340, 7220], ["20240823", 7280, 185, 7350, 7350, 7240], ["20240826", 7300, 1178, 7350, 7350, 7220], ["20240827", 7260, 1029, 7300, 7300, 7200], ["20240828", 7230, 11378, 7160, 7250, 7100], ["20240829", 7240, 617, 7220, 7270, 7200], ["20240830", 7300, 1752, 7260, 7300, 7250], ["20240902", 7280, 1198, 7300, 7300, 7230], ["20240903", 7250, 1516, 7270, 7290, 7230], ["20240904", 7260, 2986, 7190, 7720, 7130], ["20240905", 7350, 1712, 7220, 7400, 7200], ["20240906", 7350, 2330, 7430, 7430, 7110], ["20240909", 7290, 1790, 7340, 7350, 7150], ["20240910", 7190, 2590, 7290, 7290, 7080], ["20240911", 7170, 1954, 7180, 7190, 7110], ["20240912", 7170, 3609, 7250, 7250, 7050], ["20240913", 7200, 2273, 7170, 7200, 7130], ["20240919", 7190, 4567, 7270, 7270, 7040], ["20240920", 7180, 1925, 7170, 7190, 7140], ["20240923", 7160, 2652, 7170, 7230, 7090], ["20240924", 7140, 1058, 7160, 7170, 7100], ["20240925", 7150, 1376, 7140, 7190, 7140], ["20240926", 7090, 12037, 7130, 7160, 7080], ["20240927", 7100, 740, 7170, 7170, 7080], ["20240930", 7100, 3315, 7080, 7250, 7050], ["20241002", 7150, 5328, 7100, 7150, 7000], ["20241004", 7000, 9057, 7150, 7150, 6960], ["20241007", 7040, 5518, 7090, 7090, 6950], ["20241008", 7000, 1776, 7000, 7040, 6980], ["20241010", 7000, 4072, 7000, 7020, 6950], ["20241011", 7000, 9629, 7000, 7000, 6950], ["20241014", 7000, 7019, 7000, 7080, 6940], ["20241015", 7000, 2162, 7000, 7050, 6960], ["20241016", 7000, 1199, 7000, 7040, 6970], ["20241017", 7000, 2734, 7000, 7100, 6960], ["20241018", 7000, 1004, 7000, 7090, 6970], ["20241021", 7000, 2403, 7010, 7090, 6990], ["20241022", 7000, 1233, 7050, 7050, 6950], ["20241023", 7050, 19561, 7000, 7050, 6840], ["20241024", 7000, 1106, 7050, 7090, 6960], ["20241025", 7000, 5619, 7000, 7000, 6860], ["20241028", 7000, 2555, 7000, 7030, 6920], ["20241029", 7000, 589, 7000, 7000, 6960], ["20241030", 7000, 6358, 7000, 7000, 6880], ["20241031", 6950, 351, 6950, 6950, 6930], ["20241101", 6990, 10220, 7020, 7030, 6820], ["20241104", 7000, 1238, 6950, 7000, 6940], ["20241105", 7020, 1552, 6970, 7030, 6960], ["20241106", 7000, 2527, 7030, 7030, 6910], ["20241107", 7000, 1792, 6980, 7000, 6900], ["20241108", 7000, 373, 7000, 7030, 6980], ["20241111", 7000, 674, 7000, 7000, 6960], ["20241112", 6980, 5341, 6940, 6980, 6800], ["20241113", 6940, 11031, 6920, 6980, 6710], ["20241114", 6930, 2190, 6920, 6930, 6830], ["20241115", 6930, 1944, 6900, 6950, 6790], ["20241118", 6950, 3885, 6950, 6950, 6760], ["20241119", 6810, 8860, 6890, 6950, 6740], ["20241120", 6810, 17453, 6810, 6850, 6680], ["20241121", 6850, 5339, 6840, 6850, 6680], ["20241122", 6810, 5149, 6860, 6920, 6700], ["20241125", 6880, 5915, 6810, 6920, 6750], ["20241126", 6840, 1334, 6880, 6880, 6760], ["20241127", 6840, 1719, 6840, 6840, 6770], ["20241128", 6790, 9395, 6820, 6840, 6700], ["20241129", 6810, 16848, 6740, 7000, 6570], ["20241202", 6770, 11005, 6760, 6810, 6630], ["20241203", 6840, 24095, 6770, 6840, 6570], ["20241204", 6770, 1528, 6750, 6830, 6610], ["20241205", 6760, 12816, 6770, 6820, 6580], ["20241206", 6730, 25395, 6700, 6750, 6520], ["20241209", 6660, 23778, 6720, 6730, 6450], ["20241210", 6700, 7660, 6730, 6730, 6580], ["20241211", 6700, 3132, 6720, 6720, 6640], ["20241212", 6650, 34279, 6700, 6720, 6510], ["20241213", 6750, 3379, 6700, 6750, 6660], ["20241216", 6750, 4419, 6770, 6910, 6710], ["20241217", 6700, 28438, 6750, 6820, 6660], ["20241218", 6740, 938, 6800, 6820, 6720], ["20241219", 6740, 2510, 6760, 6800, 6630], ["20241220", 6690, 4211, 6720, 6760, 6600], ["20241223", 6680, 35104, 6690, 6750, 6530], ["20241224", 6700, 278, 6720, 6720, 6660], ["20241226", 6700, 866, 6700, 6700, 6650], ["20241227", 6520, 2448, 6700, 6700, 6520], ["20241230", 6600, 1230, 6520, 6600, 6500], ["20250102", 6590, 1444, 6620, 6620, 6510], ["20250103", 6630, 1376, 6670, 6670, 6580], ["20250106", 6690, 1168, 6670, 6700, 6620], ["20250107", 6690, 1141, 6710, 6710, 6620], ["20250108", 6670, 1214, 6650, 6670, 6640], ["20250109", 6650, 738, 6650, 6750, 6600], ["20250110", 6510, 10315, 6740, 6740, 6480], ["20250113", 6620, 10625, 6530, 6640, 6530], ["20250114", 6640, 946, 6560, 6640, 6560], ["20250115", 6630, 198, 6640, 6640, 6570], ["20250116", 6580, 4705, 6630, 6660, 6470], ["20250117", 6650, 1541, 6540, 6650, 6530], ["20250120", 6620, 2006, 6650, 6660, 6570], ["20250121", 6490, 10770, 6640, 6640, 6450], ["20250122", 6520, 832, 6450, 6570, 6430], ["20250123", 6520, 372, 6520, 6540, 6500], ["20250124", 6520, 5005, 6520, 6520, 6440], ["20250131", 6540, 640, 6520, 6540, 6460], ["20250203", 6500, 2089, 6540, 6540, 6390], ["20250204", 6490, 989, 6480, 6500, 6460], ["20250205", 6470, 5236, 6460, 6470, 6410], ["20250206", 6480, 7707, 6500, 6500, 6390], ["20250207", 6430, 4871, 6480, 6480, 6370], ["20250210", 6420, 2019, 6420, 6420, 6360], ["20250211", 6440, 619, 6500, 6500, 6370], ["20250212", 6430, 2110, 6500, 6500, 6390], ["20250213", 6450, 1887, 6500, 6530, 6370], ["20250214", 6360, 18742, 6430, 6430, 6340], ["20250217", 6340, 12065, 6400, 6400, 6340], ["20250218", 6300, 8681, 6410, 6410, 6270], ["20250219", 6300, 3149, 6300, 6300, 6270], ["20250220", 6300, 2210, 6300, 6300, 6270], ["20250221", 6290, 17045, 6290, 6330, 6270], ["20250224", 6320, 7193, 6290, 6350, 6260], ["20250225", 6360, 1341, 6330, 6370, 6300], ["20250226", 6430, 6844, 6360, 6430, 6350], ["20250227", 6390, 2383, 6430, 6440, 6200], ["20250228", 6300, 3654, 6400, 6440, 6300], ["20250304", 6350, 2666, 6390, 6390, 6310], ["20250305", 6370, 651, 6350, 6370, 6330], ["20250306", 6380, 624, 6400, 6400, 6370], ["20250307", 6420, 3597, 6310, 6440, 6310], ["20250310", 6440, 3344, 6410, 6450, 6310], ["20250311", 6360, 2619, 6440, 6440, 6250], ["20250312", 6360, 5722, 6350, 6380, 6280], ["20250313", 6390, 8815, 6340, 6390, 6290], ["20250314", 6550, 1127, 6360, 6550, 6360], ["20250317", 6530, 4289, 6530, 6530, 6500], ["20250318", 6520, 2880, 6500, 6530, 6430], ["20250319", 6580, 3711, 6590, 6660, 6480], ["20250320", 6650, 4261, 6520, 6720, 6520], ["20250321", 6650, 2597, 6600, 6710, 6600], ["20250324", 6660, 584, 6600, 6700, 6580], ["20250325", 6670, 1320, 6730, 6730, 6610], ["20250326", 6470, 2029, 6610, 6670, 6470], ["20250327", 6500, 4660, 6530, 6590, 6480], ["20250328", 6460, 1717, 6590, 6590, 6200], ["20250331", 6400, 348, 6380, 6470, 6340], ["20250401", 6410, 3424, 6350, 6470, 6340], ["20250402", 6420, 152, 6410, 6470, 6390], ["20250403", 6410, 925, 6420, 6470, 6360], ["20250404", 6460, 4031, 6470, 6490, 6300], ["20250407", 6250, 2355, 6390, 6450, 6230], ["20250408", 6370, 9994, 6250, 6410, 6130], ["20250409", 6390, 15542, 6370, 6530, 6300], ["20250410", 6580, 6527, 6470, 6620, 6400], ["20250411", 6600, 2646, 6580, 6610, 6550], ["20250414", 6580, 4932, 6600, 6600, 6550], ["20250415", 6600, 8561, 6570, 6600, 6470], ["20250416", 6530, 3731, 6600, 6600, 6470], ["20250417", 6540, 1034, 6530, 6600, 6530], ["20250418", 6540, 2106, 6600, 6600, 6520], ["20250421", 6560, 746, 6540, 6590, 6530], ["20250422", 6580, 2633, 6580, 6600, 6540], ["20250423", 6570, 10861, 6600, 6600, 6490], ["20250424", 6570, 5726, 6580, 6590, 6450], ["20250425", 6570, 2162, 6570, 6580, 6530], ["20250428", 6580, 2275, 6600, 6600, 6530], ["20250429", 6530, 4888, 6580, 6580, 6520], ["20250430", 6520, 5460, 6550, 6570, 6490], ["20250502", 6550, 1040, 6540, 6570, 6520], ["20250507", 6490, 11252, 6560, 6560, 6430], ["20250508", 6520, 1580, 6510, 6540, 6460], ["20250509", 6600, 2988, 6520, 6630, 6520], ["20250512", 6600, 30551, 6600, 6710, 6580], ["20250513", 6610, 8827, 6670, 6670, 6570], ["20250514", 6650, 3806, 6610, 6690, 6560], ["20250515", 6600, 8494, 6680, 6700, 6530], ["20250516", 6620, 5105, 6570, 6620, 6520], ["20250519", 6540, 11197, 6610, 6610, 6510], ["20250520", 6550, 2984, 6510, 6550, 6500], ["20250521", 6560, 3517, 6580, 6580, 6510], ["20250522", 6540, 2575, 6560, 6580, 6520], ["20250523", 6490, 7608, 6530, 6570, 6490], ["20250526", 6530, 2238, 6520, 6550, 6480], ["20250527", 6530, 1859, 6500, 6540, 6490], ["20250528", 6590, 4848, 6530, 6590, 6530], ["20250529", 6640, 11583, 6580, 6650, 6530], ["20250530", 6810, 12399, 6640, 6850, 6640], ["20250602", 6850, 10637, 6800, 6890, 6770], ["20250604", 7010, 30285, 6890, 7180, 6850], ["20250605", 7050, 7734, 7020, 7150, 6990], ["20250609", 7240, 29791, 6980, 7240, 6980], ["20250610", 7280, 11209, 7240, 7300, 7160], ["20250611", 7250, 14059, 7250, 7320, 7170], ["20250612", 7300, 10551, 7320, 7320, 7190], ["20250613", 7070, 13001, 7320, 7320, 7050], ["20250616", 7150, 3839, 7220, 7220, 7070], ["20250617", 7140, 1854, 7150, 7210, 7120], ["20250618", 7200, 2526, 7140, 7200, 7100], ["20250619", 7280, 6505, 7260, 7330, 7140], ["20250620", 7300, 4869, 7280, 7410, 7250], ["20250623", 7240, 4837, 7230, 7380, 7180], ["20250624", 7240, 8745, 7240, 7280, 7210], ["20250625", 7290, 9556, 7260, 7290, 7200], ["20250626", 7250, 99475, 7310, 8000, 7180], ["20250627", 7220, 11367, 7390, 7400, 7120], ["20250630", 7250, 4252, 7240, 7250, 7160], ["20250701", 7320, 31403, 7240, 7370, 7210], ["20250702", 7330, 3840, 7390, 7390, 7250], ["20250703", 7410, 4971, 7390, 7410, 7330], ["20250704", 7300, 10363, 7410, 7420, 7300], ["20250707", 7350, 3662, 7300, 7360, 7290], ["20250708", 7350, 7028, 7350, 7420, 7290], ["20250709", 7610, 43956, 7350, 7610, 7330], ["20250710", 7840, 22873, 7630, 7860, 7610], ["20250711", 7710, 17617, 7820, 7840, 7640], ["20250714", 7810, 8517, 7710, 7860, 7700], ["20250715", 7820, 7785, 7750, 7860, 7710], ["20250716", 7760, 7570, 7820, 7880, 7710], ["20250717", 7760, 6544, 7850, 7850, 7700], ["20250718", 7710, 8201, 7840, 7860, 7550], ["20250721", 7620, 7456, 7710, 7710, 7530], ["20250722", 7450, 6910, 7600, 7630, 7430], ["20250723", 7310, 10225, 7450, 7480, 7300], ["20250724", 7360, 5109, 7360, 7460, 7230], ["20250725", 7350, 8356, 7410, 7410, 7240], ["20250728", 7130, 8134, 7350, 7350, 7130], ["20250729", 7160, 7803, 7130, 7250, 7100], ["20250730", 7190, 8101, 7220, 7250, 7110], ["20250731", 7150, 4091, 7260, 7260, 7090], ["20250801", 7040, 10938, 7250, 7250, 6710], ["20250804", 7120, 3423, 7090, 7160, 7000], ["20250805", 7170, 1467, 7140, 7170, 7040], ["20250806", 7260, 4411, 7160, 7260, 7130], ["20250807", 7210, 1410, 7250, 7250, 7170], ["20250808", 7280, 2553, 7210, 7280, 7190], ["20250811", 7150, 7918, 7280, 7280, 7090], ["20250812", 7060, 26129, 7100, 7100, 7000], ["20250813", 7080, 8964, 7060, 7090, 6960], ["20250814", 7060, 4336, 7020, 7070, 6980], ["20250818", 7060, 6371, 7110, 7110, 7010], ["20250819", 7000, 8198, 7060, 7150, 6940], ["20250820", 7060, 10016, 7090, 7090, 6830], ["20250821", 7130, 12214, 7060, 7180, 7040], ["20250822", 7140, 9564, 7170, 7170, 7010], ["20250825", 7140, 4256, 7140, 7170, 7080], ["20250826", 7140, 2694, 7170, 7180, 7080], ["20250827", 7150, 7322, 7140, 7150, 7060], ["20250828", 7170, 20121, 7140, 7180, 7070], ["20250829", 7100, 2740, 7170, 7180, 7100], ["20250901", 7060, 20399, 7230, 7230, 7000], ["20250902", 7000, 6888, 7060, 7080, 6960], ["20250903", 7100, 10845, 7000, 7100, 6980], ["20250904", 7160, 15683, 7170, 7170, 7100], ["20250905", 7170, 3033, 7130, 7170, 7080], ["20250908", 7170, 1498, 7170, 7170, 7100], ["20250909", 7270, 4778, 7170, 7350, 7110], ["20250910", 7270, 18051, 7260, 7300, 7180], ["20250911", 7290, 9708, 7270, 7300, 7230], ["20250912", 7310, 13389, 7290, 7320, 7250], ["20250915", 7390, 6363, 7340, 7390, 7270], ["20250916", 7350, 4256, 7350, 7420, 7340], ["20250917", 7360, 4326, 7350, 7380, 7280], ["20250918", 7420, 1614, 7360, 7420, 7330], ["20250919", 7460, 14025, 7420, 7530, 7360], ["20250922", 7410, 1499, 7430, 7500, 7410], ["20250923", 7410, 416, 7470, 7470, 7360], ["20250924", 7350, 5994, 7420, 7450, 7210], ["20250925", 7360, 2655, 7340, 7370, 7270], ["20250926", 7280, 1661, 7370, 7370, 7180], ["20250929", 7290, 4954, 7280, 7290, 7170], ["20250930", 7280, 416, 7290, 7290, 7240], ["20251001", 7290, 3178, 7280, 7320, 7220], ["20251002", 7300, 2420, 7340, 7340, 7250], ["20251010", 7200, 4116, 7350, 7350, 7200], ["20251013", 7160, 3378, 7190, 7260, 7120], ["20251014", 7220, 3699, 7140, 7230, 7130], ["20251015", 7230, 7769, 7220, 7250, 7150], ["20251016", 7260, 1816, 7190, 7300, 7190], ["20251017", 7210, 2167, 7210, 7250, 7180], ["20251020", 7190, 6815, 7210, 7230, 7140], ["20251021", 7190, 14620, 7190, 7250, 7170], ["20251022", 7190, 4759, 7190, 7270, 7160], ["20251023", 7210, 4777, 7190, 7250, 7140], ["20251024", 7290, 15407, 7290, 7330, 7190], ["20251027", 7320, 5292, 7290, 7330, 7220], ["20251028", 7320, 5198, 7320, 7350, 7240], ["20251029", 7330, 7968, 7320, 7350, 7240], ["20251030", 7290, 3022, 7330, 7330, 7240], ["20251031", 7290, 21176, 7290, 7340, 7180], ["20251103", 7170, 6930, 7290, 7290, 7100], ["20251104", 7160, 7048, 7230, 7230, 7130], ["20251105", 7170, 10521, 7110, 7220, 7070], ["20251106", 7200, 3901, 7150, 7230, 7100], ["20251107", 7200, 15391, 7200, 7200, 7120], ["20251110", 7260, 10064, 7180, 7270, 7130], ["20251111", 7250, 13107, 7200, 7320, 7200], ["20251112", 7320, 5398, 7250, 7330, 7210], ["20251113", 7360, 9587, 7320, 7400, 7300], ["20251114", 7350, 2369, 7360, 7360, 7300], ["20251117", 7240, 6704, 7280, 7370, 7240], ["20251118", 7140, 7260, 7240, 7320, 7100], ["20251119", 7200, 4777, 7140, 7200, 7070], ["20251120", 7240, 3142, 7200, 7250, 7100], ["20251121", 7260, 5383, 7230, 7300, 7120], ["20251124", 7190, 12179, 7230, 7350, 7150], ["20251125", 7170, 2618, 7190, 7290, 7170], ["20251126", 7230, 1948, 7170, 7270, 7170], ["20251127", 7220, 1722, 7180, 7310, 7180], ["20251128", 7280, 1704, 7220, 7330, 7220], ["20251201", 7350, 12808, 7230, 7390, 7230], ["20251202", 7370, 23057, 7280, 7400, 7280], ["20251203", 7530, 13068, 7370, 7530, 7350], ["20251204", 7550, 33660, 7450, 7580, 7450], ["20251205", 7570, 3746, 7550, 7610, 7550], ["20251208", 7540, 8451, 7550, 7600, 7500], ["20251209", 7560, 1122, 7500, 7570, 7460], ["20251210", 7480, 2452, 7560, 7620, 7470], ["20251211", 7550, 7392, 7480, 7600, 7450], ["20251212", 7690, 325545, 7550, 7730, 7550], ["20251215", 7950, 143142, 7690, 7950, 7690], ["20251216", 7970, 37553, 7930, 7990, 7530], ["20251217", 8020, 15272, 7970, 8020, 7910], ["20251218", 8000, 73307, 8020, 8100, 7850], ["20251219", 8090, 31586, 8060, 8090, 7980], ["20251222", 8100, 32147, 8140, 8140, 8010], ["20251223", 8200, 29635, 8100, 8210, 8010], ["20251224", 8290, 50236, 8140, 8300, 8140], ["20251226", 8370, 22457, 8290, 8390, 8080], ["20251229", 8100, 8475, 8370, 8370, 8080], ["20251230", 8090, 5442, 8060, 8200, 8000], ["20260102", 8220, 58132, 8090, 8220, 8090], ["20260105", 8050, 4856, 8220, 8290, 8050], ["20260106", 7900, 17870, 8020, 8150, 7830], ["20260107", 7720, 7199, 7840, 7870, 7670], ["20260108", 7680, 8766, 7710, 7720, 7600], ["20260109", 7700, 4457, 7680, 7720, 7560], ["20260112", 7900, 9679, 7740, 7900, 7680], ["20260113", 7890, 7526, 7900, 7960, 7850], ["20260114", 7790, 2581, 7870, 7870, 7710], ["20260115", 7800, 6365, 7760, 7800, 7650], ["20260116", 7690, 9645, 7800, 7800, 7600], ["20260119", 7690, 12952, 7620, 7710, 7610], ["20260120", 7700, 2471, 7690, 7700, 7540], ["20260121", 7670, 4190, 7740, 7740, 7540], ["20260122", 7900, 22595, 7740, 7900, 7620], ["20260123", 7910, 7213, 7840, 7980, 7840], ["20260126", 7900, 11858, 7910, 8010, 7820], ["20260127", 8090, 28397, 7900, 8090, 7880], ["20260128", 8290, 45782, 8040, 8320, 8040], ["20260129", 8450, 60088, 8230, 8450, 8230], ["20260130", 8470, 16005, 8480, 8540, 8400], ["20260202", 8400, 67972, 8500, 8500, 8270], ["20260203", 8300, 12398, 8360, 8390, 7990], ["20260204", 8500, 28932, 8350, 8540, 8200], ["20260205", 8550, 61925, 8450, 8600, 8450], ["20260206", 8510, 51011, 8510, 8560, 8450], ["20260209", 9600, 540110, 9100, 10990, 8830], ["20260210", 10010, 263510, 9470, 10300, 9470], ["20260211", 9830, 126975, 10350, 10500, 9780], ["20260212", 9750, 73330, 9830, 9980, 9710], ["20260213", 9820, 45749, 9710, 9960, 9700], ["20260219", 10140, 90131, 9800, 10200, 9800], ["20260220", 9980, 23851, 10140, 10140, 9860], ["20260223", 10090, 13113, 9980, 10150, 9950], ["20260224", 9980, 21768, 10090, 10090, 9960], ["20260225", 9980, 14862, 10060, 10150, 9970], ["20260226", 10000, 32135, 10150, 10150, 9820], ["20260227", 10030, 42998, 10000, 10030, 9950], ["20260303", 10000, 34724, 10090, 10090, 9710], ["20260304", 9150, 52304, 9920, 9920, 8500], ["20260305", 9350, 32766, 9220, 9490, 9150], ["20260306", 9380, 8840, 9420, 9420, 9160], ["20260309", 8850, 30997, 9380, 9380, 8700], ["20260310", 9000, 11568, 8940, 9310, 8870], ["20260311", 8980, 7295, 9130, 9130, 8880], ["20260312", 9010, 17522, 9100, 9100, 8790], ["20260313", 8900, 21961, 9050, 9050, 8780], ["20260316", 8940, 58136, 8900, 9040, 8750], ["20260317", 8850, 6929, 9040, 9280, 8780], ["20260318", 8830, 5527, 9040, 9310, 8780], ["20260319", 8700, 16530, 8830, 8970, 8670], ["20260320", 8670, 12325, 8900, 8900, 8670], ["20260323", 8650, 89001, 8630, 8730, 8610], ["20260324", 8950, 52254, 8790, 8950, 8650], ["20260325", 8990, 23425, 9030, 9030, 8800], ["20260326", 8990, 63767, 8990, 9780, 8920], ["20260327", 8870, 33232, 9000, 9070, 8620], ["20260330", 8760, 24803, 8860, 9040, 8610], ["20260331", 8690, 14017, 8760, 8760, 8500], ["20260401", 8650, 35910, 8710, 8760, 8090], ["20260402", 8500, 11322, 8650, 8650, 8270], ["20260403", 8550, 5123, 8520, 8560, 8430], ["20260406", 8740, 33397, 8850, 8850, 8550], ["20260407", 8770, 7655, 8830, 8830, 8690], ["20260408", 8790, 36538, 8790, 8800, 8650], ["20260409", 8770, 2870, 8780, 8830, 8710], ["20260410", 8850, 4641, 8840, 8850, 8710], ["20260413", 8890, 19791, 9100, 9100, 8810], ["20260414", 8950, 8674, 8810, 8960, 8810], ["20260415", 9020, 16465, 9000, 9020, 8900], ["20260416", 9060, 18809, 9020, 9100, 8930], ["20260417", 9320, 20309, 9070, 9330, 9010], ["20260420", 9440, 40076, 9320, 9440, 9150], ["20260421", 9350, 8576, 9440, 9450, 9290], ["20260422", 9300, 6256, 9350, 9400, 9250], ["20260423", 9100, 7750, 9310, 9400, 9000], ["20260424", 9200, 6570, 9160, 9230, 8970], ["20260427", 9340, 23807, 9200, 9400, 9180], ["20260428", 9300, 35148, 9330, 9600, 9300], ["20260429", 9620, 33098, 9270, 9640, 9260], ["20260430", 9520, 48826, 9620, 9650, 9470], ["20260504", 9550, 10077, 9500, 9700, 9470], ["20260506", 9550, 10358, 9550, 9690, 9490], ["20260507", 9600, 13990, 9480, 9700, 9450], ["20260508", 9570, 10076, 9600, 9600, 9400], ["20260511", 9550, 23661, 9530, 9550, 9270], ["20260512", 9550, 30756, 9510, 9630, 9390], ["20260513", 9700, 91186, 9470, 9750, 9470], ["20260514", 9700, 62981, 9650, 9770, 9600], ["20260515", 9740, 69063, 9700, 9750, 9600], ["20260518", 9510, 26720, 9680, 9750, 9410], ["20260519", 9490, 19720, 9520, 9630, 9250], ["20260520", 9500, 17226, 9400, 9500, 8710], ["20260521", 9480, 17433, 9490, 9500, 9300], ["20260522", 9480, 12102, 9490, 9500, 9370], ["20260526", 9480, 9140, 9500, 9500, 9210], ["20260527", 9300, 11988, 9350, 9370, 9160], ["20260528", 9290, 17047, 9300, 9300, 9130], ["20260529", 9230, 15336, 9290, 9290, 8990], ["20260601", 9080, 87423, 9140, 9140, 8720], ["20260602", 8890, 9106, 9080, 9080, 8750], ["20260604", 8900, 7711, 8880, 8900, 8640], ["20260605", 8960, 91863, 8780, 9150, 8780], ["20260608", 8800, 14111, 8850, 8900, 8520], ["20260609", 8790, 15883, 8800, 8800, 8490], ["20260610", 8820, 7432, 8790, 8830, 8530], ["20260611", 8790, 8917, 8840, 8840, 8580], ["20260612", 8790, 10917, 8800, 8840, 8650], ["20260615", 8850, 5370, 8790, 8940, 8700], ["20260616", 8810, 2310, 8850, 8850, 8710], ["20260617", 8800, 2325, 8730, 8940, 8730], ["20260618", 8770, 23811, 8750, 8840, 8620], ["20260619", 8730, 5637, 8770, 8770, 8490], ["20260622", 8740, 3001, 8740, 8830, 8560], ["20260623", 8640, 4620, 8840, 8840, 8370], ["20260624", 8350, 7990, 8650, 8650, 8270], ["20260625", 8430, 2354, 8350, 8480, 8240], ["20260626", 8610, 5598, 8480, 8630, 8140], ["20260629", 8540, 11007, 8650, 8650, 8380], ["20260630", 8550, 5214, 8500, 8700, 8380], ["20260701", 8690, 6326, 8650, 8740, 8550], ["20260702", 8780, 25082, 8740, 8780, 8430], ["20260703", 8680, 2939, 8770, 8770, 8550], ["20260706", 8880, 8363, 8670, 8930, 8600], ["20260707", 8980, 8727, 8940, 8990, 8810], ["20260708", 9080, 21464, 8980, 9200, 8750], ["20260709", 9080, 656, 9010, 9090, 9010], ["20260710", 9290, 11394, 9090, 9480, 9060], ["20260713", 9340, 1777, 9290, 9400, 9160], ["20260714", 9240, 14250, 9390, 9390, 9050], ["20260715", 9050, 6852, 9160, 9200, 9050], ["20260716", 9100, 10045, 9180, 9200, 8960], ["20260720", 9000, 7845, 9090, 9090, 8900], ["20260721", 9140, 6270, 8920, 9150, 8910], ["20260722", 9050, 4642, 9140, 9220, 8990], ["20260723", 9180, 9828, 9050, 9200, 8940], ["20260724", 9110, 57263, 9020, 9190, 9020], ["20260727", 9220, 6209, 9230, 9230, 9100], ["20260728", 9150, 6242, 9300, 9300, 9110], ["20260729", 9180, 29402, 9150, 9290, 8800], ["20260730", 9140, 4246, 8950, 9180, 8950], ["20260731", 9450, 5595, 9230, 9480, 9160], ["20260803", 9450, 8629, 9500, 9510, 9320], ["20260804", 9540, 5084, 9500, 9570, 9430], ["20260805", 9820, 29952, 9580, 9820, 9480], ["20260806", 9830, 9935, 9830, 9860, 9740], ["20260807", 9760, 8765, 9830, 9830, 9700], ["20260810", 9740, 7319, 9760, 9760, 9700], ["20260811", 9770, 17391, 9800, 9910, 9700], ["20260812", 9840, 30581, 9740, 10000, 9670], ["20260813", 9840, 2591, 9840, 9930, 9760], ["20260814", 10380, 56619, 9940, 10380, 9940], ["20260818", 10700, 39484, 10400, 10890, 10390], ["20260819", 10350, 8781, 10700, 10700, 10300], ["20260820", 10430, 6891, 10350, 10470, 9730], ["20260821", 10400, 11061, 10430, 10700, 10200], ["20260824", 10700, 26207, 10400, 10710, 10270], ["20260825", 10870, 63721, 10700, 10890, 10700], ["20260826", 10770, 30741, 10870, 10870, 10600], ["20260827", 10770, 5903, 10850, 10850, 10640], ["20260828", 10800, 3657, 10740, 10810, 10610], ["20260831", 10800, 21763, 10700, 10800, 10500], ["20260901", 10830, 2672, 10800, 10850, 10700], ["20260902", 10840, 7451, 10760, 10870, 10760], ["20260903", 10850, 20131, 10840, 10850, 10780], ["20260904", 10700, 11234, 10850, 10860, 10550], ["20260907", 10640, 11416, 10710, 10750, 10510], ["20260908", 10650, 7860, 10640, 10680, 10540], ["20260909", 10650, 5884, 10680, 10710, 10600], ["20260910", 10790, 5413, 10720, 10810, 10630], ["20260911", 10850, 15231, 10820, 10870, 10700], ["20260914", 10870, 57012, 10850, 10890, 10650], ["20260915", 10780, 3525, 10890, 10890, 10730], ["20260916", 10800, 2275, 10790, 10800, 10700], ["20260917", 10800, 19486, 10790, 10820, 10700], ["20260918", 10800, 0, 0, 0, 0], ["20260921", 10800, 0, 0, 0, 0], ["20260922", 10800, 0, 0, 0, 0], ["20260923", 10800, 0, 0, 0, 0], ["20260928", 10800, 0, 0, 0, 0], ["20260929", 10800, 0, 0, 0, 0], ["20260930", 10800, 0, 0, 0, 0], ["20261001", 10800, 0, 0, 0, 0], ["20261002", 10800, 0, 0, 0, 0], ["20261006", 10800, 0, 0, 0, 0], ["20261007", 10800, 0, 0, 0, 0], ["20261008", 10800, 0, 0, 0, 0], ["20261012", 10800, 0, 0, 0, 0], ["20261013", 2175, 129082, 2085, 2175, 1906], ["20261014", 2170, 161595, 2175, 2175, 2065], ["20261015", 2235, 140002, 2170, 2235, 2060]], "breaks": [{"date": "20200708", "prev_date": "20200707", "price_ratio": 4.7687, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}, {"date": "20261013", "prev_date": "20261012", "price_ratio": 0.2014, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/5"}], "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/017650.json", "page_url": "https://aikstockdata.com/s/017650", "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"}