{"schema_version": "1.0", "@type": "Dataset", "code": "032500", "name_ko": "케이엠더블유", "name": "케이엠더블유(032500) 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", 57300, 3017489, 52000, 57300, 51900], ["20200103", 56400, 1842163, 57700, 58600, 55600], ["20200106", 55200, 1138559, 55000, 55700, 53700], ["20200107", 55200, 786389, 55900, 56400, 54700], ["20200108", 52800, 1223780, 54000, 55100, 52100], ["20200109", 55600, 720710, 54700, 55700, 54300], ["20200110", 56400, 658506, 55700, 56700, 55000], ["20200113", 56900, 650036, 56300, 56900, 55200], ["20200114", 56600, 1201960, 57400, 59300, 56500], ["20200115", 57200, 626663, 57100, 58300, 56400], ["20200116", 56300, 696730, 57700, 57700, 55800], ["20200117", 55400, 716524, 56400, 56800, 55000], ["20200120", 56900, 892799, 55500, 57600, 55400], ["20200121", 60200, 2668828, 59000, 61300, 58700], ["20200122", 60500, 1140987, 60900, 61000, 59300], ["20200123", 60100, 621080, 60200, 61000, 59600], ["20200128", 55600, 1847234, 57000, 58000, 54800], ["20200129", 55600, 730906, 56600, 57100, 55200], ["20200130", 52500, 1598351, 55600, 56400, 51900], ["20200131", 49550, 1259104, 52500, 53100, 49550], ["20200203", 51700, 1658807, 47500, 51800, 46350], ["20200204", 53300, 761712, 51900, 53400, 50800], ["20200205", 53100, 611650, 54400, 54400, 52500], ["20200206", 53900, 444236, 53600, 53900, 52600], ["20200207", 52300, 948524, 54000, 54000, 51600], ["20200210", 51800, 519923, 51500, 52700, 51100], ["20200211", 54100, 1011152, 52400, 54100, 51800], ["20200212", 56200, 3221993, 55900, 57900, 54400], ["20200213", 56200, 1225475, 57400, 57600, 55600], ["20200214", 59200, 2868638, 54800, 59300, 54500], ["20200217", 58700, 1348663, 59100, 60000, 57800], ["20200218", 56200, 1266395, 58700, 58800, 55700], ["20200219", 55800, 817105, 56700, 57500, 54900], ["20200220", 55000, 832205, 55600, 56800, 54500], ["20200221", 54800, 812978, 54000, 56000, 53600], ["20200224", 51100, 1299774, 53500, 54100, 51000], ["20200225", 54200, 999889, 51000, 54200, 50200], ["20200226", 54400, 883123, 52600, 54700, 52000], ["20200227", 51200, 1498664, 54400, 54600, 50200], ["20200228", 48650, 1476050, 50000, 50500, 46800], ["20200302", 49350, 1032135, 48850, 49950, 47300], ["20200303", 48850, 857996, 51400, 51500, 48650], ["20200304", 50600, 653307, 47950, 50700, 47900], ["20200305", 51300, 587061, 51500, 51600, 50100], ["20200306", 51500, 1148553, 50200, 53600, 50100], ["20200309", 48900, 721577, 50100, 51100, 48850], ["20200310", 50500, 1192845, 48500, 50600, 47300], ["20200311", 49500, 987685, 50200, 52000, 49000], ["20200312", 46150, 1242735, 49500, 49850, 45800], ["20200313", 43300, 1949110, 42900, 45200, 38350], ["20200316", 41550, 1225839, 45000, 46000, 41500], ["20200317", 43450, 1356928, 39850, 43900, 39750], ["20200318", 42400, 1700111, 44350, 46700, 42400], ["20200319", 44000, 2722205, 46000, 46600, 42850], ["20200320", 49300, 2157084, 46550, 49300, 45200], ["20200323", 49250, 1933954, 47400, 50400, 46050], ["20200324", 50500, 1589142, 50700, 51500, 49600], ["20200325", 51400, 1721030, 51300, 52400, 49800], ["20200326", 49800, 1118249, 51500, 51600, 49700], ["20200327", 49750, 2531485, 51000, 53100, 48350], ["20200330", 50200, 804319, 48600, 50600, 48200], ["20200331", 50200, 1001096, 51100, 51400, 49550], ["20200401", 54800, 9745603, 51400, 60400, 50900], ["20200402", 57200, 4425324, 57700, 59300, 55800], ["20200403", 56800, 1826144, 57500, 58800, 55500], ["20200406", 58400, 1786609, 57500, 58800, 56500], ["20200407", 58400, 1985649, 59500, 60000, 56500], ["20200408", 60300, 4561933, 58400, 62400, 57500], ["20200409", 61500, 2117210, 62100, 62700, 60100], ["20200410", 61100, 1608653, 61000, 62300, 59500], ["20200413", 58500, 1298831, 61200, 61200, 58500], ["20200414", 61100, 1924635, 59300, 62000, 59000], ["20200416", 64300, 3088596, 60600, 64900, 60300], ["20200417", 64800, 1806767, 65100, 66000, 63700], ["20200420", 63900, 1048986, 64800, 65400, 63500], ["20200421", 63600, 2182241, 62900, 65500, 59400], ["20200422", 64000, 922795, 63200, 64200, 62400], ["20200423", 64100, 901040, 65100, 65300, 63800], ["20200424", 61700, 1094364, 63000, 64100, 61200], ["20200427", 61900, 650236, 62300, 62900, 61300], ["20200428", 61300, 717846, 62000, 62700, 60700], ["20200429", 61000, 601429, 61700, 61800, 60600], ["20200504", 59500, 670992, 59700, 60600, 59100], ["20200506", 60700, 698081, 60300, 61900, 60200], ["20200507", 61700, 575454, 60700, 61700, 59800], ["20200508", 62700, 1417314, 63000, 64500, 62500], ["20200511", 61000, 1147993, 63600, 63700, 60900], ["20200512", 60500, 698551, 61200, 61700, 59900], ["20200513", 59200, 1647242, 58800, 59300, 58200], ["20200514", 57100, 1259977, 58200, 58700, 56700], ["20200515", 57600, 915579, 57900, 58800, 57200], ["20200518", 57700, 904481, 57800, 58500, 56200], ["20200519", 58100, 808636, 58600, 58900, 57600], ["20200520", 58800, 718558, 57900, 59200, 57700], ["20200521", 61600, 2817732, 59800, 62700, 58900], ["20200522", 59300, 1347154, 61100, 61200, 58800], ["20200525", 59000, 710538, 59500, 59600, 58100], ["20200526", 59300, 860326, 59000, 60300, 58100], ["20200527", 59100, 1272943, 59500, 61400, 59100], ["20200528", 57700, 1042133, 60100, 60500, 57300], ["20200529", 58300, 691128, 57800, 58600, 57200], ["20200601", 59800, 706028, 58800, 60300, 58600], ["20200602", 59900, 649995, 60400, 60600, 59200], ["20200603", 60100, 768575, 60600, 60700, 59500], ["20200604", 60800, 1278207, 60600, 61800, 60000], ["20200605", 61400, 1060286, 61400, 62200, 60900], ["20200608", 60200, 779279, 61900, 61900, 60000], ["20200609", 60300, 669900, 60600, 61400, 59700], ["20200610", 63000, 2456479, 61100, 63000, 60700], ["20200611", 61500, 1246964, 63100, 63200, 61400], ["20200612", 60200, 1130778, 58900, 60500, 58400], ["20200615", 56200, 1057464, 59800, 59800, 56200], ["20200616", 58500, 633159, 57800, 58800, 57300], ["20200617", 60400, 1566551, 59000, 62100, 59000], ["20200618", 60600, 629198, 61000, 61500, 60000], ["20200619", 60000, 449578, 61100, 61300, 59200], ["20200622", 60400, 608682, 60200, 61300, 59900], ["20200623", 60300, 659088, 61000, 61800, 59700], ["20200624", 62900, 1845689, 60400, 63000, 60300], ["20200625", 60800, 1175978, 61800, 62300, 60200], ["20200626", 64400, 5619736, 62100, 66700, 61800], ["20200629", 64500, 2038009, 63900, 66200, 63100], ["20200630", 64000, 1703403, 65800, 65800, 62200], ["20200701", 61800, 1037560, 64400, 64800, 61500], ["20200702", 62800, 638481, 62400, 63300, 61600], ["20200703", 63000, 474136, 63100, 63300, 62300], ["20200706", 62700, 532269, 63300, 63400, 62200], ["20200707", 63800, 1325478, 63500, 65200, 63200], ["20200708", 64100, 804493, 63500, 64500, 63000], ["20200709", 63000, 1071785, 64500, 64500, 62700], ["20200710", 62200, 778459, 63000, 63900, 62000], ["20200713", 64100, 1036245, 63600, 64600, 63000], ["20200714", 64400, 954820, 63600, 65000, 63000], ["20200715", 70500, 5800001, 65600, 71000, 64800], ["20200716", 67900, 2549545, 70600, 71500, 67100], ["20200717", 68800, 1010241, 67600, 69900, 67100], ["20200720", 71400, 1638215, 70000, 71900, 69500], ["20200721", 71300, 910278, 72300, 72400, 70500], ["20200722", 73000, 1844266, 72900, 75000, 72400], ["20200723", 74200, 1520566, 73700, 76100, 72900], ["20200724", 71900, 1407894, 73000, 73600, 70400], ["20200727", 71900, 550065, 71100, 72600, 71100], ["20200728", 72900, 778247, 72200, 73000, 70800], ["20200729", 72300, 753852, 73300, 74600, 72200], ["20200730", 71400, 626082, 73100, 73400, 71200], ["20200731", 71000, 725422, 71300, 72300, 70100], ["20200803", 71400, 708466, 71200, 71700, 69300], ["20200804", 70900, 564566, 72200, 72400, 70700], ["20200805", 72800, 1383836, 71000, 73200, 70000], ["20200806", 72200, 903365, 73900, 74500, 72100], ["20200807", 75700, 2709709, 72800, 77200, 71100], ["20200810", 76400, 2099738, 78500, 79400, 76000], ["20200811", 79300, 3725655, 77100, 82100, 75200], ["20200812", 76700, 1708820, 79400, 80700, 76300], ["20200813", 75500, 1054456, 77400, 78200, 75100], ["20200814", 74200, 964492, 75200, 76500, 74100], ["20200818", 70800, 1410387, 73700, 74700, 69300], ["20200819", 71300, 862579, 70800, 72600, 70600], ["20200820", 67300, 1630336, 70600, 70900, 66600], ["20200821", 67800, 874493, 68500, 69300, 66500], ["20200824", 70700, 999828, 68000, 71400, 66700], ["20200825", 71200, 735244, 71400, 72000, 69800], ["20200826", 74300, 1950932, 72100, 75500, 72100], ["20200827", 74800, 1624841, 74700, 76400, 73300], ["20200828", 76700, 2734454, 77900, 80300, 76100], ["20200831", 76400, 994160, 78000, 78600, 76300], ["20200901", 78600, 1161893, 76700, 79300, 74500], ["20200902", 83600, 3187085, 80000, 84000, 79300], ["20200903", 82700, 1286630, 83900, 83900, 81500], ["20200904", 85800, 3022391, 78500, 86500, 78200], ["20200907", 86600, 2430204, 88000, 89200, 84000], ["20200908", 82100, 2342034, 88500, 89500, 81000], ["20200909", 83900, 1992552, 81000, 86400, 81000], ["20200910", 84500, 866945, 85000, 85400, 83200], ["20200911", 85500, 871850, 84500, 86000, 83100], ["20200914", 85800, 679730, 85800, 87100, 84600], ["20200915", 86100, 702423, 86700, 87600, 85500], ["20200916", 83800, 1008866, 86100, 86100, 82500], ["20200917", 82200, 657986, 83900, 84000, 82000], ["20200918", 82300, 403942, 82200, 83300, 82000], ["20200921", 77800, 1398299, 82000, 82100, 76700], ["20200922", 76900, 934877, 78000, 79200, 75900], ["20200923", 76200, 821032, 78600, 79000, 74000], ["20200924", 72700, 875155, 74100, 75800, 72500], ["20200925", 73200, 560864, 74000, 74800, 72400], ["20200928", 77500, 635245, 74700, 77500, 73700], ["20200929", 78600, 596392, 79000, 79100, 76800], ["20201005", 79800, 469225, 78600, 80300, 77200], ["20201006", 78000, 524826, 80500, 80500, 77800], ["20201007", 78400, 364469, 76800, 78900, 76700], ["20201008", 77700, 562706, 78900, 79000, 76800], ["20201012", 77000, 499015, 77400, 78400, 76600], ["20201013", 76500, 398185, 77600, 77700, 75500], ["20201014", 77000, 803960, 76500, 79400, 76100], ["20201015", 73900, 659597, 77000, 77100, 73700], ["20201016", 71900, 739033, 73900, 74600, 70800], ["20201019", 71200, 610261, 72000, 72600, 69900], ["20201020", 72300, 598916, 70300, 72300, 69500], ["20201021", 72600, 355657, 72800, 72900, 71200], ["20201022", 67000, 1649682, 70800, 71000, 66800], ["20201023", 64600, 1246248, 66400, 66900, 63300], ["20201026", 62300, 824656, 63800, 64500, 62100], ["20201027", 63900, 673465, 62000, 64800, 61500], ["20201028", 64300, 435606, 63900, 64400, 62600], ["20201029", 64300, 407367, 62900, 64300, 62500], ["20201030", 62300, 348455, 64400, 64400, 62300], ["20201102", 63500, 269602, 62500, 63700, 61400], ["20201103", 66500, 714492, 64000, 66800, 63900], ["20201104", 69200, 1441793, 68300, 70300, 66200], ["20201105", 68500, 858865, 67600, 69000, 66500], ["20201106", 68300, 508961, 69500, 69700, 67900], ["20201109", 69400, 379916, 68400, 69400, 68000], ["20201110", 70400, 624522, 70800, 72100, 69100], ["20201111", 70500, 316977, 70500, 71200, 70000], ["20201112", 69000, 471870, 70900, 71200, 68700], ["20201113", 66700, 644328, 68000, 68200, 66200], ["20201116", 67500, 520803, 66100, 67800, 65600], ["20201117", 66800, 323558, 67600, 68100, 66600], ["20201118", 67500, 299941, 67700, 68600, 66600], ["20201119", 68000, 305751, 67600, 68200, 66600], ["20201120", 71500, 1112800, 68300, 71700, 68300], ["20201123", 71700, 586244, 71900, 72400, 70800], ["20201124", 72100, 513464, 72000, 72100, 70700], ["20201125", 70600, 533006, 72700, 72700, 70000], ["20201126", 71600, 267139, 70500, 71600, 69600], ["20201127", 71700, 295039, 71500, 72000, 71100], ["20201130", 73500, 989487, 72500, 74500, 72300], ["20201201", 73700, 362959, 73500, 73800, 72500], ["20201202", 73300, 307642, 74100, 74100, 72900], ["20201203", 72500, 350511, 73100, 73300, 72100], ["20201204", 73300, 501975, 72500, 74100, 72100], ["20201207", 76500, 1140791, 73600, 76700, 73600], ["20201208", 76200, 933086, 78000, 78700, 75600], ["20201209", 76800, 668486, 77200, 78200, 76000], ["20201210", 78000, 572930, 76000, 78500, 75900], ["20201211", 78300, 403953, 78500, 78500, 77300], ["20201214", 76900, 440319, 78300, 78400, 76700], ["20201215", 77600, 677368, 77800, 79400, 77000], ["20201216", 78300, 498748, 78300, 78900, 77500], ["20201217", 78400, 560468, 79000, 79500, 78000], ["20201218", 78500, 387363, 79000, 79000, 77800], ["20201221", 77100, 560341, 78600, 78600, 76100], ["20201222", 74600, 703486, 76800, 77700, 74600], ["20201223", 77000, 1062995, 75000, 77900, 75000], ["20201224", 77400, 710485, 77400, 78400, 76500], ["20201228", 77500, 725429, 78200, 78300, 76800], ["20201229", 80600, 1089807, 77700, 80900, 77700], ["20201230", 80700, 700979, 80900, 81300, 80200], ["20210104", 81800, 596632, 80700, 83000, 80600], ["20210105", 81200, 657932, 80700, 82500, 80000], ["20210106", 79500, 740064, 81200, 81500, 79400], ["20210107", 80600, 559585, 80200, 80900, 79400], ["20210108", 82100, 1271875, 80800, 84200, 79800], ["20210111", 83000, 1573071, 83000, 86000, 80600], ["20210112", 81500, 656474, 81900, 82500, 80100], ["20210113", 80700, 397953, 81500, 81800, 80200], ["20210114", 80700, 325889, 80400, 81500, 80100], ["20210115", 79000, 516409, 80800, 81600, 79000], ["20210118", 76900, 741353, 77300, 78500, 75500], ["20210119", 79200, 530965, 76700, 79500, 75400], ["20210120", 79300, 445132, 80000, 80300, 78700], ["20210121", 79200, 301268, 80400, 80600, 78900], ["20210122", 78100, 448546, 78700, 78900, 77500], ["20210125", 79600, 543871, 78300, 80200, 77100], ["20210126", 77800, 413964, 80100, 80200, 77600], ["20210127", 76500, 541226, 77400, 78100, 75700], ["20210128", 78900, 1323181, 74500, 80500, 74300], ["20210129", 77000, 1226910, 79200, 81700, 77000], ["20210201", 78900, 440504, 77100, 78900, 75600], ["20210202", 78600, 458396, 79300, 80500, 78000], ["20210203", 78800, 379480, 79700, 79700, 78000], ["20210204", 77500, 318819, 78400, 78500, 77300], ["20210205", 77300, 259951, 77700, 78000, 76500], ["20210208", 76600, 321176, 76800, 78100, 76300], ["20210209", 76200, 297010, 76600, 77100, 76000], ["20210210", 74900, 629052, 76000, 76400, 74500], ["20210215", 75400, 546430, 75300, 75800, 73600], ["20210216", 75500, 647431, 75900, 77600, 75200], ["20210217", 73800, 507825, 75500, 75700, 73700], ["20210218", 75200, 570101, 74100, 76400, 74000], ["20210219", 75000, 321012, 75900, 76100, 73800], ["20210222", 72500, 375143, 74900, 75000, 72400], ["20210223", 69100, 838907, 70000, 71400, 68500], ["20210224", 65700, 728008, 68800, 69100, 65300], ["20210225", 65300, 629180, 66600, 67200, 64000], ["20210226", 62000, 661244, 63400, 63800, 61700], ["20210302", 59900, 1004701, 62900, 63500, 58800], ["20210303", 59300, 713972, 59100, 61100, 59000], ["20210304", 56500, 852461, 58800, 58900, 56200], ["20210305", 59700, 1180454, 57300, 59900, 57000], ["20210308", 58000, 416846, 59400, 59500, 58000], ["20210309", 59500, 464109, 58200, 59800, 56600], ["20210310", 58200, 321377, 60200, 60900, 58000], ["20210311", 59400, 234122, 58100, 59400, 58100], ["20210312", 62200, 532749, 60100, 62800, 59800], ["20210315", 63000, 324697, 62200, 64000, 61000], ["20210316", 64600, 339570, 64000, 64600, 63600], ["20210317", 66900, 528484, 65000, 67500, 64800], ["20210318", 67000, 321610, 67700, 67900, 66000], ["20210319", 67000, 264364, 66100, 67200, 65600], ["20210322", 64300, 363121, 66300, 66300, 63900], ["20210323", 65200, 335231, 66000, 67100, 64800], ["20210324", 66100, 270725, 65500, 66800, 64100], ["20210325", 65800, 165179, 65900, 66200, 65000], ["20210326", 64900, 230909, 65600, 65900, 64500], ["20210329", 65000, 208957, 65000, 66100, 64300], ["20210330", 65000, 127615, 65000, 65900, 65000], ["20210331", 64700, 186939, 65100, 65500, 64200], ["20210401", 64000, 263091, 65100, 65200, 63500], ["20210402", 64900, 256720, 64200, 65100, 63600], ["20210405", 63800, 193432, 65000, 65200, 63800], ["20210406", 61400, 458450, 64000, 64100, 61400], ["20210407", 61100, 311990, 61000, 61800, 59800], ["20210408", 61400, 209574, 60900, 62000, 60700], ["20210409", 61000, 162181, 61800, 61800, 60800], ["20210412", 60500, 204711, 61000, 61100, 60300], ["20210413", 61500, 219558, 60500, 62000, 60500], ["20210414", 61600, 160590, 61900, 62000, 61200], ["20210415", 61600, 172558, 62200, 62200, 61300], ["20210416", 61300, 167656, 61700, 61700, 61000], ["20210419", 62000, 248083, 61400, 62400, 61000], ["20210420", 61600, 163816, 62200, 62200, 61300], ["20210421", 61200, 210856, 61400, 62400, 61100], ["20210422", 61000, 162291, 61400, 61500, 61000], ["20210423", 61000, 167436, 61100, 61500, 60700], ["20210426", 60900, 187991, 61300, 61500, 60800], ["20210427", 58500, 635691, 60500, 60500, 58500], ["20210428", 56800, 525409, 58100, 58300, 56700], ["20210429", 56800, 364706, 56300, 58300, 56100], ["20210430", 57400, 271975, 56700, 57800, 56500], ["20210503", 52800, 955173, 56700, 57100, 52700], ["20210504", 52000, 847528, 52400, 52800, 49900], ["20210506", 51200, 363999, 51200, 52600, 50800], ["20210507", 51700, 292290, 51300, 52200, 51200], ["20210510", 52900, 286334, 52200, 52900, 51800], ["20210511", 52200, 204266, 52400, 52600, 51500], ["20210512", 53700, 359981, 52700, 53800, 52300], ["20210513", 51200, 359896, 52600, 52800, 51200], ["20210514", 51800, 155171, 52000, 52100, 50700], ["20210517", 49500, 553992, 51000, 51100, 49500], ["20210518", 49050, 414887, 49000, 50200, 48150], ["20210520", 48750, 212959, 49050, 49600, 48300], ["20210521", 48850, 254712, 48900, 50300, 48850], ["20210524", 48550, 187348, 49400, 49700, 48550], ["20210525", 48800, 137767, 49050, 49050, 48550], ["20210526", 50000, 228750, 48900, 50400, 48700], ["20210527", 49750, 222954, 50500, 50600, 49150], ["20210528", 50500, 223652, 49300, 51100, 49300], ["20210531", 54500, 853963, 51200, 54500, 51200], ["20210601", 54200, 390767, 54600, 54800, 52800], ["20210602", 53400, 303266, 54200, 54600, 53200], ["20210603", 55700, 618827, 53400, 56100, 53400], ["20210604", 55600, 323208, 55300, 56000, 54300], ["20210607", 54700, 297959, 56000, 56200, 54400], ["20210608", 53900, 225956, 55000, 55000, 53400], ["20210609", 53500, 154927, 53800, 54800, 53400], ["20210610", 54100, 207542, 53800, 54600, 53500], ["20210611", 54000, 153581, 54500, 54500, 53600], ["20210614", 54400, 175997, 54000, 55300, 54000], ["20210615", 54300, 150309, 55100, 55200, 54300], ["20210616", 53400, 224161, 54200, 54500, 53400], ["20210617", 54300, 252009, 53400, 54900, 53300], ["20210618", 57500, 860348, 54900, 57500, 54500], ["20210621", 57000, 440154, 57500, 58300, 56500], ["20210622", 56600, 229389, 57700, 58000, 56200], ["20210623", 55400, 265344, 56800, 57000, 55400], ["20210624", 55500, 244230, 55500, 56500, 54500], ["20210625", 55700, 145573, 56100, 56200, 55500], ["20210628", 54400, 247205, 56300, 56300, 54000], ["20210629", 53700, 262133, 54200, 54900, 53600], ["20210630", 54100, 168313, 54100, 55200, 53900], ["20210701", 53400, 224026, 54400, 54500, 53100], ["20210702", 52800, 195043, 53600, 53600, 52700], ["20210705", 52900, 134221, 52800, 53300, 52500], ["20210706", 53700, 135758, 52900, 53900, 52800], ["20210707", 52800, 186327, 54000, 54000, 52700], ["20210708", 51100, 385567, 52800, 53000, 51000], ["20210709", 50600, 329764, 50200, 50600, 49700], ["20210712", 50600, 133907, 50600, 51000, 50100], ["20210713", 51500, 161044, 51000, 51900, 50700], ["20210714", 51300, 166979, 51800, 52100, 50900], ["20210715", 52400, 401828, 51300, 53700, 51300], ["20210716", 52800, 154817, 52600, 52900, 52200], ["20210719", 53400, 295150, 53500, 53800, 53100], ["20210720", 52200, 268470, 52800, 53100, 52000], ["20210721", 51600, 177102, 52700, 52700, 51600], ["20210722", 52400, 147141, 51900, 52500, 51900], ["20210723", 55200, 1091151, 53000, 55900, 52600], ["20210726", 55800, 673414, 55600, 56900, 55000], ["20210727", 55100, 240039, 56500, 56500, 54500], ["20210728", 54100, 324923, 54400, 54900, 53700], ["20210729", 54300, 121796, 54400, 54800, 54000], ["20210730", 53100, 177470, 54500, 54500, 53100], ["20210802", 52600, 281124, 53200, 53600, 51100], ["20210803", 53400, 191313, 52600, 53900, 52200], ["20210804", 53000, 171120, 53200, 53400, 52600], ["20210805", 53300, 104205, 52900, 53400, 52800], ["20210806", 53200, 141835, 53300, 53900, 52900], ["20210809", 53000, 149695, 53300, 53500, 52300], ["20210810", 51900, 181597, 53000, 53000, 51800], ["20210811", 51500, 154377, 51800, 52300, 51400], ["20210812", 50700, 322908, 51000, 51100, 50300], ["20210813", 51000, 291923, 50400, 51900, 49900], ["20210817", 50800, 395999, 50600, 51400, 49150], ["20210818", 50300, 189794, 50100, 50900, 49700], ["20210819", 48300, 640962, 49800, 49900, 48300], ["20210820", 44700, 810806, 48000, 48350, 44500], ["20210823", 45350, 212020, 44700, 45800, 44450], ["20210824", 46150, 183635, 45350, 46600, 45350], ["20210825", 45050, 409881, 46600, 46600, 44850], ["20210826", 43300, 663491, 45100, 45150, 43300], ["20210827", 43450, 274303, 42950, 44200, 42400], ["20210830", 43450, 390523, 43700, 44650, 43400], ["20210831", 42600, 2644756, 43450, 44250, 42600], ["20210901", 42500, 511914, 42850, 43150, 42400], ["20210902", 42600, 270299, 42700, 43250, 42400], ["20210903", 42050, 473380, 42750, 42850, 41900], ["20210906", 45000, 1792989, 42250, 46850, 42200], ["20210907", 44850, 457443, 45050, 45200, 44250], ["20210908", 43500, 431530, 44700, 44800, 43200], ["20210909", 42550, 374077, 43500, 43650, 42400], ["20210910", 41300, 581621, 42600, 43100, 41200], ["20210913", 40750, 315181, 41100, 41900, 40550], ["20210914", 40900, 185632, 40800, 41150, 40750], ["20210915", 40800, 227336, 40700, 41650, 40700], ["20210916", 40100, 333769, 41000, 41050, 40050], ["20210917", 40750, 318964, 40100, 41100, 39450], ["20210923", 40450, 319987, 40100, 41850, 40050], ["20210924", 40900, 261720, 40500, 41500, 40500], ["20210927", 41950, 340128, 41050, 42300, 40650], ["20210928", 40900, 211598, 41900, 41900, 40850], ["20210929", 40250, 190077, 39950, 40500, 39900], ["20210930", 40150, 207540, 39950, 40550, 39900], ["20211001", 38900, 333895, 39950, 40300, 38750], ["20211005", 37150, 407449, 38500, 38750, 36750], ["20211006", 36750, 300387, 37250, 38050, 36700], ["20211007", 38250, 284206, 36750, 38700, 36750], ["20211008", 38700, 218868, 38300, 39250, 37800], ["20211012", 36800, 294923, 38700, 38700, 36700], ["20211013", 37100, 171185, 36700, 37450, 36550], ["20211014", 38400, 203833, 37450, 38800, 37150], ["20211015", 38400, 183852, 38800, 38900, 38000], ["20211018", 39650, 332589, 38550, 40000, 37950], ["20211019", 39800, 166374, 39650, 40000, 39200], ["20211020", 39200, 145455, 40100, 40150, 39200], ["20211021", 39500, 487890, 39200, 41350, 39050], ["20211022", 40400, 232635, 39350, 40900, 39350], ["20211025", 41600, 311762, 40800, 41650, 40650], ["20211026", 41600, 168047, 41700, 41850, 41150], ["20211027", 41250, 163226, 41400, 41650, 40800], ["20211028", 41250, 179012, 41250, 41900, 41200], ["20211029", 41200, 164968, 41700, 41850, 40900], ["20211101", 40200, 171305, 41200, 41450, 40100], ["20211102", 42100, 483917, 40200, 42350, 40200], ["20211103", 40500, 240196, 42050, 42150, 40500], ["20211104", 40250, 183995, 41000, 41150, 40150], ["20211105", 40600, 150289, 40550, 41300, 40250], ["20211108", 40450, 241425, 41200, 41950, 40200], ["20211109", 38350, 530973, 40200, 40900, 38250], ["20211110", 37000, 305249, 38350, 38550, 37000], ["20211111", 37200, 194193, 36750, 37350, 36250], ["20211112", 37750, 118231, 36850, 37950, 36650], ["20211115", 38100, 210442, 37500, 38850, 37300], ["20211116", 37700, 130216, 38300, 38350, 37550], ["20211117", 36400, 272953, 37700, 37700, 36300], ["20211118", 35300, 304907, 36450, 36850, 35000], ["20211119", 38800, 631612, 35400, 38800, 35350], ["20211122", 39950, 496221, 39300, 40200, 39000], ["20211123", 39750, 223148, 39550, 40150, 38400], ["20211124", 41650, 2236188, 40250, 44500, 40250], ["20211125", 42000, 602660, 41700, 42850, 41150], ["20211126", 40000, 491703, 42550, 42600, 39850], ["20211129", 38250, 434477, 38000, 39650, 37600], ["20211130", 36350, 424355, 38550, 38900, 36150], ["20211201", 36600, 259457, 36300, 36900, 35100], ["20211202", 37000, 227747, 35900, 37100, 35600], ["20211203", 37650, 196450, 37400, 37850, 36700], ["20211206", 38200, 230489, 37050, 38550, 36900], ["20211207", 40700, 749113, 38650, 41200, 38650], ["20211208", 40300, 349536, 41050, 41550, 40050], ["20211209", 41150, 325519, 40550, 41650, 40500], ["20211210", 41050, 483844, 41100, 42900, 40650], ["20211213", 40650, 194980, 41200, 41450, 40600], ["20211214", 40350, 149241, 40500, 41300, 40100], ["20211215", 40350, 129435, 40200, 40350, 39700], ["20211216", 40600, 173049, 41100, 41250, 40350], ["20211217", 40400, 152576, 40350, 40450, 39800], ["20211220", 38950, 189824, 39850, 40250, 38850], ["20211221", 39350, 105643, 38900, 39500, 38700], ["20211222", 39350, 87337, 39650, 40000, 39300], ["20211223", 40550, 238550, 39750, 40800, 39750], ["20211224", 40300, 122630, 40800, 40800, 40150], ["20211227", 40600, 222814, 40100, 40850, 39750], ["20211228", 42200, 625709, 40850, 42200, 40800], ["20211229", 41300, 350418, 42350, 42400, 41150], ["20211230", 41150, 195674, 41350, 41400, 40450], ["20220103", 40850, 176250, 41200, 41550, 40400], ["20220104", 41050, 197148, 41000, 41350, 40450], ["20220105", 40000, 219215, 40900, 41150, 40000], ["20220106", 38500, 270000, 38850, 39850, 38400], ["20220107", 38750, 122063, 38450, 39000, 38450], ["20220110", 37900, 149231, 38400, 38650, 37800], ["20220111", 37550, 145528, 37700, 38200, 37100], ["20220112", 38500, 150030, 37800, 38650, 37700], ["20220113", 38300, 97948, 38600, 38600, 37900], ["20220114", 37350, 167255, 37800, 38050, 37300], ["20220117", 36450, 163722, 36950, 37450, 36450], ["20220118", 35600, 172096, 36450, 37150, 35550], ["20220119", 35200, 145264, 35000, 35650, 34800], ["20220120", 36250, 125438, 35000, 36250, 34950], ["20220121", 35850, 150908, 35800, 36200, 35350], ["20220124", 35500, 164455, 36050, 36550, 35500], ["20220125", 34800, 222347, 35400, 35800, 34450], ["20220126", 34150, 161049, 34200, 35450, 34100], ["20220127", 31150, 431838, 34100, 34300, 31150], ["20220128", 32100, 220828, 31050, 32300, 30400], ["20220203", 32200, 164084, 33150, 33200, 32100], ["20220204", 32800, 118678, 31900, 33000, 31900], ["20220207", 31850, 111316, 32800, 32900, 31700], ["20220208", 31750, 105970, 32100, 32500, 31500], ["20220209", 32600, 108072, 31900, 32600, 31650], ["20220210", 32600, 111063, 32800, 32950, 32250], ["20220211", 31450, 143129, 32000, 32150, 31400], ["20220214", 30500, 158435, 31000, 31000, 30200], ["20220215", 30350, 90651, 30300, 31200, 30200], ["20220216", 31550, 102297, 30850, 31550, 30800], ["20220217", 31500, 156246, 31150, 32250, 31000], ["20220218", 31650, 103758, 30900, 31800, 30800], ["20220221", 31650, 75091, 31050, 31850, 30850], ["20220222", 30750, 117840, 30900, 31500, 30700], ["20220223", 31150, 99622, 30900, 31200, 30600], ["20220224", 30000, 237827, 30700, 30850, 29750], ["20220225", 31100, 170919, 30500, 31150, 30350], ["20220228", 31050, 98420, 30800, 31050, 30600], ["20220302", 31400, 145760, 30750, 31500, 30750], ["20220303", 32000, 108074, 31650, 32250, 31600], ["20220304", 32300, 181065, 32000, 32700, 31750], ["20220307", 30900, 151200, 31800, 31850, 30750], ["20220308", 30200, 115463, 30150, 30800, 30100], ["20220310", 30900, 213711, 30950, 31800, 30500], ["20220311", 31250, 91327, 30650, 31400, 30550], ["20220314", 30300, 117458, 31100, 31200, 30250], ["20220315", 30550, 96852, 30250, 31050, 30150], ["20220316", 32300, 248244, 31200, 32500, 31200], ["20220317", 32800, 153355, 32800, 33100, 32400], ["20220318", 32900, 95083, 32600, 33100, 32050], ["20220321", 32450, 83852, 33000, 33250, 32400], ["20220322", 32400, 82852, 32250, 32700, 32100], ["20220323", 32450, 87781, 32500, 33000, 32150], ["20220324", 32000, 89356, 32050, 32350, 31650], ["20220325", 32150, 115581, 32250, 32550, 31750], ["20220328", 31450, 108562, 32250, 32300, 31350], ["20220329", 33000, 266753, 31750, 33100, 31550], ["20220330", 33000, 140163, 33250, 33300, 32700], ["20220331", 34850, 554689, 32700, 34950, 32650], ["20220401", 34350, 188324, 34500, 34750, 34150], ["20220404", 34600, 140438, 34650, 35000, 34300], ["20220405", 34750, 238988, 34800, 35500, 34550], ["20220406", 33250, 231819, 34250, 34400, 33250], ["20220407", 32900, 133129, 32650, 33300, 32650], ["20220408", 32700, 107192, 32850, 33200, 32250], ["20220411", 31550, 145826, 32600, 32600, 31450], ["20220412", 30950, 139351, 31050, 31300, 30700], ["20220413", 31950, 104024, 30850, 32000, 30800], ["20220414", 31800, 75499, 32000, 32200, 31550], ["20220415", 32250, 110732, 31300, 32350, 31050], ["20220418", 32000, 74613, 32000, 32500, 32000], ["20220419", 32700, 111589, 32150, 33150, 32150], ["20220420", 32500, 68939, 32550, 32850, 32300], ["20220421", 32200, 93524, 32500, 33000, 32200], ["20220422", 31950, 103314, 31900, 32250, 31650], ["20220425", 31100, 112462, 31500, 31550, 31050], ["20220426", 31950, 78478, 31300, 32150, 31050], ["20220427", 32100, 86490, 31100, 32300, 31100], ["20220428", 32200, 81446, 32300, 32450, 31750], ["20220429", 33000, 99890, 32200, 33000, 32150], ["20220502", 32700, 78603, 32350, 32800, 32100], ["20220503", 33150, 104618, 32550, 33200, 32400], ["20220504", 33000, 694409, 35050, 35650, 33000], ["20220506", 31950, 161972, 32050, 32400, 31600], ["20220509", 31550, 145343, 31450, 32650, 31450], ["20220510", 31850, 169663, 30900, 32150, 30800], ["20220511", 33450, 217618, 31500, 33450, 31500], ["20220512", 31800, 168074, 32950, 33200, 31750], ["20220513", 32800, 118008, 32350, 33000, 32100], ["20220516", 32250, 92888, 33150, 33350, 32050], ["20220517", 31900, 80717, 31950, 32400, 31850], ["20220518", 31400, 135263, 32000, 32200, 31250], ["20220519", 30750, 116521, 30500, 31000, 30450], ["20220520", 31500, 92173, 30850, 31600, 30850], ["20220523", 31600, 89147, 31350, 31800, 31200], ["20220524", 30600, 121978, 31300, 31550, 30500], ["20220525", 31100, 105607, 31100, 31750, 30700], ["20220526", 31000, 74075, 31100, 31850, 30850], ["20220527", 30950, 64053, 31500, 31600, 30950], ["20220530", 31300, 48153, 31400, 31500, 31200], ["20220531", 31600, 88036, 31300, 31700, 31000], ["20220602", 31400, 45961, 31300, 31850, 31300], ["20220603", 31300, 58387, 31700, 31750, 31300], ["20220607", 30700, 91867, 31100, 31150, 30600], ["20220608", 30750, 61209, 30700, 31300, 30700], ["20220609", 31050, 106276, 30800, 31050, 30500], ["20220610", 30500, 71396, 30600, 30900, 30500], ["20220613", 28550, 209332, 29950, 29950, 28550], ["20220614", 28000, 196915, 27300, 28750, 27300], ["20220615", 27150, 188716, 27600, 28100, 27050], ["20220616", 27250, 125239, 27500, 28300, 27200], ["20220617", 27000, 163627, 26450, 27250, 26400], ["20220620", 26200, 149225, 27050, 27450, 25850], ["20220621", 26300, 128685, 26150, 26650, 26000], ["20220622", 25300, 154524, 26900, 27000, 25300], ["20220623", 24400, 197550, 25200, 25700, 24000], ["20220624", 26250, 157003, 24400, 26250, 24400], ["20220627", 26850, 106626, 26250, 27200, 26050], ["20220628", 26550, 60741, 26650, 27050, 26300], ["20220629", 26300, 81001, 25900, 26650, 25850], ["20220630", 26000, 87836, 26300, 26600, 25950], ["20220701", 25350, 105141, 26250, 26650, 25300], ["20220704", 24900, 97077, 25500, 25750, 24750], ["20220705", 26350, 93900, 25150, 26450, 25150], ["20220706", 26150, 120722, 26350, 27100, 26000], ["20220707", 26950, 72728, 26500, 27100, 26400], ["20220708", 27150, 81023, 27200, 27350, 26850], ["20220711", 26850, 54189, 26800, 27200, 26600], ["20220712", 26400, 71026, 26400, 26800, 26250], ["20220713", 27300, 88338, 26450, 27450, 26450], ["20220714", 27700, 96739, 26950, 28150, 26800], ["20220715", 28350, 120688, 27750, 28500, 27300], ["20220718", 29000, 100514, 28800, 29250, 28700], ["20220719", 29400, 93432, 28600, 29400, 28450], ["20220720", 30000, 146562, 29750, 30300, 29700], ["20220721", 31000, 201881, 30300, 31150, 30000], ["20220722", 31700, 344219, 31000, 32400, 30550], ["20220725", 31100, 181279, 32000, 32000, 31050], ["20220726", 30550, 138532, 30950, 31450, 30450], ["20220727", 30750, 91399, 30250, 31000, 30250], ["20220728", 30900, 58462, 31100, 31300, 30600], ["20220729", 31750, 148050, 31150, 32150, 31000], ["20220801", 31700, 93881, 31750, 32050, 31200], ["20220802", 31200, 80104, 31600, 31650, 31050], ["20220803", 32200, 135738, 31400, 32350, 31250], ["20220804", 32550, 129113, 32300, 32800, 32050], ["20220805", 33300, 234731, 32650, 33650, 32200], ["20220808", 31650, 256634, 33450, 33500, 31650], ["20220809", 32000, 124549, 31500, 32000, 31000], ["20220810", 30850, 96399, 31700, 31700, 30850], ["20220811", 31350, 104519, 31500, 32100, 31100], ["20220812", 30600, 110349, 31050, 31150, 30550], ["20220816", 30600, 140513, 30600, 30800, 30050], ["20220817", 29700, 165565, 30600, 30600, 29500], ["20220818", 29450, 145988, 29500, 29600, 28850], ["20220819", 29250, 92585, 29500, 29550, 28950], ["20220822", 28750, 88545, 29000, 29550, 28600], ["20220823", 28950, 103806, 28350, 29350, 28350], ["20220824", 29900, 133699, 28950, 29900, 28950], ["20220825", 30850, 140592, 30100, 30850, 29600], ["20220826", 30800, 90018, 30900, 31100, 30400], ["20220829", 29700, 96827, 29500, 29900, 29500], ["20220830", 30650, 110055, 30000, 30800, 29850], ["20220831", 32100, 368619, 30250, 32400, 30150], ["20220901", 32950, 427755, 32400, 33300, 31600], ["20220902", 32950, 373756, 33350, 34200, 32850], ["20220905", 31750, 218079, 32950, 33300, 31600], ["20220906", 32600, 219619, 31800, 33250, 31800], ["20220907", 33800, 379941, 32600, 33800, 32000], ["20220908", 35850, 1202886, 33950, 36200, 33000], ["20220913", 35900, 295052, 35900, 36100, 34950], ["20220914", 33300, 459858, 34550, 34600, 33100], ["20220915", 32250, 164869, 33300, 33500, 32200], ["20220916", 31200, 197839, 32000, 32400, 31000], ["20220919", 30850, 142218, 31150, 31650, 30800], ["20220920", 31100, 100652, 31300, 31850, 30900], ["20220921", 30950, 85047, 31100, 31200, 30350], ["20220922", 30250, 171553, 30650, 30650, 29450], ["20220923", 29250, 111914, 29700, 30050, 29200], ["20220926", 28500, 141962, 28400, 29400, 28400], ["20220927", 28550, 130900, 28250, 29100, 27600], ["20220928", 27050, 131210, 28200, 28550, 26850], ["20220929", 26850, 95789, 27500, 28000, 26650], ["20220930", 26250, 115455, 26050, 26900, 25850], ["20221004", 27550, 98410, 26550, 27650, 26550], ["20221005", 26300, 112775, 28100, 28200, 26300], ["20221006", 27200, 90206, 26300, 27300, 26250], ["20221007", 26200, 102858, 26250, 26850, 26100], ["20221011", 24200, 110050, 25550, 25550, 24200], ["20221012", 23800, 127124, 24200, 24350, 23400], ["20221013", 22200, 177776, 23550, 24100, 22200], ["20221014", 24700, 229102, 22850, 24750, 22850], ["20221017", 24100, 71499, 24200, 24300, 23700], ["20221018", 24950, 84192, 24550, 25150, 24000], ["20221019", 24150, 84410, 24950, 25300, 24150], ["20221020", 23450, 77521, 24100, 24100, 23250], ["20221021", 23350, 55528, 23200, 23650, 23000], ["20221024", 24300, 98783, 23950, 24550, 23950], ["20221025", 24100, 48732, 23950, 24450, 23950], ["20221026", 23650, 66396, 24200, 24250, 23550], ["20221027", 24300, 72374, 23500, 24300, 23500], ["20221028", 23450, 57702, 23850, 24200, 23450], ["20221031", 23650, 66777, 23750, 24600, 22550], ["20221101", 24050, 54754, 23550, 24050, 23350], ["20221102", 23750, 77073, 23600, 23900, 23450], ["20221103", 23000, 108946, 22900, 23350, 22900], ["20221104", 23250, 127020, 22900, 23400, 22300], ["20221107", 24000, 97958, 23200, 24050, 23100], ["20221108", 24950, 126662, 24000, 25100, 24000], ["20221109", 25400, 153873, 24950, 25850, 24850], ["20221110", 24400, 103030, 25000, 25100, 24350], ["20221111", 26150, 196708, 25600, 26300, 25350], ["20221114", 25450, 97904, 26300, 26350, 25400], ["20221115", 26900, 163552, 25500, 26900, 25450], ["20221116", 27200, 95726, 26950, 27250, 26200], ["20221117", 26200, 82085, 26650, 27100, 26200], ["20221118", 26150, 95159, 26200, 27200, 26000], ["20221121", 28200, 363837, 26400, 28300, 26350], ["20221122", 26650, 209274, 28150, 28400, 26550], ["20221123", 26700, 85400, 27050, 27050, 26350], ["20221124", 27500, 81039, 26700, 27850, 26650], ["20221125", 27850, 71962, 27850, 28050, 27250], ["20221128", 26950, 93529, 28200, 28300, 26850], ["20221129", 27000, 76807, 26300, 27300, 26250], ["20221130", 27300, 59457, 27000, 27400, 26650], ["20221201", 27550, 127543, 28000, 28650, 27300], ["20221202", 27550, 82555, 27300, 27900, 27000], ["20221205", 28550, 111779, 28150, 29000, 27700], ["20221206", 27350, 79036, 28300, 28300, 27250], ["20221207", 27650, 58398, 27050, 28100, 27050], ["20221208", 28000, 262284, 27700, 29200, 27700], ["20221209", 29500, 311458, 28100, 30000, 28000], ["20221212", 29250, 167387, 29750, 30300, 29200], ["20221213", 28850, 98604, 29450, 29500, 28300], ["20221214", 29950, 94310, 29100, 29950, 28800], ["20221215", 29300, 128356, 29650, 30650, 29300], ["20221216", 29650, 158610, 28500, 30500, 28500], ["20221219", 29400, 57096, 29250, 29800, 29200], ["20221220", 28100, 93966, 29150, 29350, 28000], ["20221221", 28400, 53459, 28650, 28900, 28100], ["20221222", 29400, 72921, 28750, 29450, 28750], ["20221223", 28100, 98152, 28800, 28800, 28050], ["20221226", 28150, 107811, 28000, 28250, 27200], ["20221227", 29100, 114461, 28400, 29100, 28300], ["20221228", 27450, 134641, 28800, 28800, 27450], ["20221229", 26500, 95848, 27150, 27450, 26300], ["20230102", 25950, 62500, 26900, 26950, 25800], ["20230103", 26500, 74658, 25650, 26900, 25650], ["20230104", 27300, 63663, 26100, 27550, 26050], ["20230105", 26500, 72599, 27200, 27450, 26400], ["20230106", 27000, 71645, 26150, 27300, 26100], ["20230109", 27800, 52866, 27250, 27900, 27250], ["20230110", 27150, 70532, 27550, 27700, 27100], ["20230111", 27900, 83460, 27350, 28250, 27350], ["20230112", 28050, 67127, 28050, 28400, 27700], ["20230113", 27700, 47151, 28000, 28350, 27500], ["20230116", 27850, 43183, 27800, 28150, 27650], ["20230117", 26800, 91102, 27650, 27850, 26800], ["20230118", 26700, 64823, 26700, 27050, 26350], ["20230119", 26650, 47184, 26250, 26900, 26100], ["20230120", 27100, 47821, 26500, 27200, 26500], ["20230125", 27150, 66680, 27150, 27550, 26900], ["20230126", 27350, 93564, 27500, 27750, 27100], ["20230127", 27150, 92376, 27400, 27700, 27000], ["20230130", 27100, 114889, 27100, 27850, 27100], ["20230131", 26950, 169921, 27100, 27200, 26350], ["20230201", 28650, 277973, 27000, 28700, 27000], ["20230202", 28750, 137172, 28950, 29100, 28300], ["20230203", 28400, 112515, 29000, 29100, 28350], ["20230206", 27500, 113572, 28800, 28800, 27500], ["20230207", 27550, 79875, 27350, 27800, 27350], ["20230208", 27800, 75150, 27800, 27950, 27650], ["20230209", 28100, 152473, 27500, 28300, 27150], ["20230210", 27200, 155312, 28150, 28150, 27100], ["20230213", 26700, 107490, 27100, 27150, 26500], ["20230214", 26950, 60745, 26850, 27150, 26700], ["20230215", 25900, 151487, 26900, 27400, 25800], ["20230216", 27500, 146357, 26150, 27600, 26150], ["20230217", 26700, 95232, 27000, 27300, 26600], ["20230220", 27500, 128103, 26750, 27750, 26250], ["20230221", 27200, 97188, 27400, 27700, 26900], ["20230222", 26100, 156136, 26750, 26750, 26050], ["20230223", 26350, 73444, 26300, 26550, 26250], ["20230224", 25550, 179078, 26400, 26500, 25250], ["20230227", 25200, 103724, 25400, 25400, 24700], ["20230228", 25200, 117200, 25150, 25550, 24950], ["20230302", 24050, 705218, 25200, 25200, 22850], ["20230303", 24100, 152856, 24200, 24350, 24000], ["20230306", 24050, 170765, 24100, 24300, 24000], ["20230307", 24350, 207553, 24200, 24450, 23950], ["20230308", 23950, 342560, 24050, 24300, 23950], ["20230309", 23750, 929623, 24250, 24250, 22750], ["20230310", 24600, 361221, 23450, 24600, 23200], ["20230313", 24250, 185640, 24350, 24700, 23800], ["20230314", 22700, 225053, 24250, 24250, 22700], ["20230315", 22450, 203259, 23200, 23200, 22450], ["20230316", 21600, 194689, 22200, 22250, 21400], ["20230317", 22600, 148369, 21950, 22800, 21950], ["20230320", 22300, 91476, 22700, 22900, 22200], ["20230321", 22050, 107152, 22300, 22750, 22000], ["20230322", 22100, 111444, 22250, 22300, 21750], ["20230323", 21650, 174525, 21850, 22100, 21500], ["20230324", 21950, 126900, 21800, 22050, 21550], ["20230327", 21700, 205074, 22100, 22100, 20850], ["20230328", 22500, 200735, 21600, 22700, 21550], ["20230329", 22050, 108298, 22450, 22450, 21850], ["20230330", 22600, 157480, 22100, 22700, 21900], ["20230331", 22350, 116760, 22700, 22900, 22150], ["20230403", 21950, 180910, 22200, 22200, 21600], ["20230404", 22150, 159880, 21850, 22250, 21700], ["20230405", 22300, 146961, 22150, 22600, 21900], ["20230406", 21400, 214167, 22150, 22150, 21400], ["20230407", 21700, 131087, 21650, 21850, 21400], ["20230410", 21200, 228936, 21600, 21650, 20900], ["20230411", 21400, 126330, 21250, 21550, 20950], ["20230412", 21700, 156110, 21400, 21850, 21100], ["20230413", 21700, 118658, 21450, 21800, 21250], ["20230414", 21800, 139084, 21750, 21900, 21450], ["20230417", 21450, 122874, 21850, 21850, 21300], ["20230418", 21100, 153848, 21400, 21400, 20950], ["20230419", 20900, 143176, 21100, 21100, 20850], ["20230420", 20200, 263708, 21050, 21050, 20100], ["20230421", 19610, 341747, 20200, 20200, 19600], ["20230424", 19260, 195537, 19490, 19720, 19220], ["20230425", 19090, 275982, 19390, 19640, 18800], ["20230426", 19520, 242689, 19010, 20000, 18880], ["20230427", 19280, 165826, 19700, 19730, 18900], ["20230428", 19240, 163964, 19270, 19390, 19000], ["20230502", 19000, 171445, 19260, 19260, 18890], ["20230503", 18740, 149199, 18810, 18890, 18680], ["20230504", 18850, 87605, 18740, 18970, 18710], ["20230508", 18950, 84981, 18950, 19060, 18810], ["20230509", 18690, 106245, 18900, 18910, 18670], ["20230510", 18790, 99569, 18690, 18790, 18570], ["20230511", 18880, 123633, 18880, 19170, 18740], ["20230512", 18680, 106889, 18800, 18870, 18560], ["20230515", 18280, 177441, 18550, 18550, 18030], ["20230516", 17800, 156563, 18200, 18490, 17790], ["20230517", 18180, 141534, 17800, 18190, 17710], ["20230518", 18130, 80793, 18180, 18330, 18000], ["20230519", 18460, 150366, 18110, 18590, 18110], ["20230522", 18510, 81210, 18420, 18680, 18300], ["20230523", 18540, 97832, 18510, 18750, 18440], ["20230524", 18610, 115456, 18360, 19000, 18310], ["20230525", 18400, 120015, 18600, 19090, 18380], ["20230526", 18520, 111403, 18700, 19010, 18510], ["20230530", 18770, 100902, 18550, 18890, 18440], ["20230531", 18650, 139764, 18670, 19070, 18540], ["20230601", 18850, 59326, 18640, 18950, 18520], ["20230602", 18830, 55189, 18810, 18910, 18790], ["20230605", 18750, 61365, 18820, 18930, 18620], ["20230607", 18940, 144702, 18750, 19210, 18750], ["20230608", 18730, 112660, 18950, 19070, 18620], ["20230609", 18660, 85868, 18850, 18910, 18620], ["20230612", 18120, 160225, 18720, 18730, 18060], ["20230613", 18180, 90813, 18190, 18480, 18180], ["20230614", 17490, 262047, 18190, 18200, 17480], ["20230615", 17000, 253911, 17620, 17640, 16720], ["20230616", 16940, 143001, 17000, 17470, 16930], ["20230619", 16620, 137618, 16980, 16980, 16570], ["20230620", 16350, 182066, 16620, 16690, 16310], ["20230621", 15480, 449375, 16300, 16440, 15480], ["20230622", 15240, 144585, 15480, 15650, 15240], ["20230623", 14890, 245760, 15250, 15360, 14800], ["20230626", 14890, 163469, 14770, 15060, 14400], ["20230627", 15060, 265548, 15180, 15480, 15020], ["20230628", 15020, 193892, 15190, 15510, 14940], ["20230629", 14520, 184187, 14990, 15090, 13800], ["20230630", 14810, 152574, 14600, 14820, 14220], ["20230703", 14770, 119085, 14800, 15070, 14610], ["20230704", 14340, 166336, 14650, 14690, 14180], ["20230705", 14140, 125276, 14190, 14490, 14140], ["20230706", 13680, 204915, 14150, 14160, 13650], ["20230707", 13500, 131246, 13560, 13720, 13370], ["20230710", 13310, 162051, 13500, 13500, 13210], ["20230711", 13660, 129983, 13320, 13670, 13320], ["20230712", 13390, 126394, 13660, 13670, 13320], ["20230713", 13900, 163141, 13690, 14200, 13520], ["20230714", 13500, 120330, 13840, 13840, 13420], ["20230717", 13600, 76870, 13500, 13640, 13250], ["20230718", 13210, 133567, 13510, 13680, 13210], ["20230719", 13010, 195324, 13220, 13300, 12890], ["20230720", 12840, 139717, 13000, 13100, 12660], ["20230721", 12530, 208819, 12650, 12770, 12390], ["20230724", 12100, 298017, 12530, 12530, 11980], ["20230725", 11740, 246447, 12100, 12100, 11710], ["20230726", 10800, 559506, 11650, 11680, 10700], ["20230727", 11990, 397174, 10800, 12030, 10790], ["20230728", 11970, 171202, 11870, 12090, 11580], ["20230731", 11820, 139369, 11960, 11990, 11610], ["20230801", 12320, 300670, 11820, 12690, 11820], ["20230802", 12100, 142917, 12380, 12480, 12010], ["20230803", 12000, 96242, 12110, 12210, 11810], ["20230804", 11840, 75414, 12010, 12090, 11730], ["20230807", 11920, 98398, 11740, 11970, 11590], ["20230808", 11600, 109711, 12050, 12050, 11500], ["20230809", 11860, 83621, 11600, 11900, 11550], ["20230810", 11900, 82317, 11790, 11950, 11620], ["20230811", 11830, 84485, 11760, 12150, 11720], ["20230814", 11330, 151746, 11800, 11800, 11200], ["20230816", 11180, 103295, 11340, 11340, 11060], ["20230817", 11260, 107279, 11180, 11380, 10910], ["20230818", 11110, 79624, 11010, 11180, 10890], ["20230821", 11220, 126497, 11490, 11640, 11170], ["20230822", 10890, 115688, 11150, 11230, 10870], ["20230823", 10810, 120885, 10820, 10950, 10650], ["20230824", 10960, 100303, 10950, 11230, 10940], ["20230825", 10730, 87351, 10830, 10920, 10690], ["20230828", 10800, 93383, 10730, 10800, 10610], ["20230829", 11250, 205315, 10800, 11450, 10720], ["20230830", 11640, 161142, 11270, 11790, 11270], ["20230831", 11150, 164429, 11650, 11730, 11150], ["20230901", 11390, 136575, 11180, 11630, 11070], ["20230904", 11340, 68013, 11190, 11530, 11190], ["20230905", 11030, 101057, 11220, 11470, 11000], ["20230906", 10880, 67171, 10950, 11060, 10880], ["20230907", 10710, 95244, 10860, 11020, 10670], ["20230908", 10780, 70215, 10620, 10820, 10620], ["20230911", 10580, 98284, 10760, 10850, 10500], ["20230912", 10820, 141285, 10650, 11100, 10640], ["20230913", 12350, 2461203, 10900, 13350, 10550], ["20230914", 12120, 1591634, 13690, 13700, 11860], ["20230915", 13310, 3404711, 12240, 13860, 12210], ["20230918", 12480, 581669, 13130, 13380, 12420], ["20230919", 16220, 9167797, 12600, 16220, 12600], ["20230920", 15060, 11775598, 15820, 17350, 14690], ["20230921", 14330, 2161381, 15000, 15510, 14200], ["20230922", 14000, 6147520, 14750, 15620, 13590], ["20230925", 14200, 2468509, 14440, 15090, 14200], ["20230926", 12610, 1334905, 13920, 14090, 12600], ["20230927", 12850, 893202, 12410, 13100, 12390], ["20231004", 12100, 580670, 12450, 12850, 12100], ["20231005", 11240, 741814, 12140, 12470, 11200], ["20231006", 11470, 366461, 11190, 11770, 11180], ["20231010", 11360, 329822, 11510, 11930, 11260], ["20231011", 12120, 413450, 11590, 12180, 11550], ["20231012", 12130, 268697, 12150, 12320, 11880], ["20231013", 11590, 317988, 12070, 12070, 11400], ["20231016", 11360, 303170, 11450, 11800, 11150], ["20231017", 11450, 186511, 11480, 11710, 11450], ["20231018", 11170, 208611, 11380, 11570, 11100], ["20231019", 10700, 294131, 11050, 11060, 10640], ["20231020", 10440, 265473, 10550, 10720, 10330], ["20231023", 10280, 162208, 10340, 10580, 10210], ["20231024", 10530, 306518, 10280, 10540, 9940], ["20231025", 10290, 140426, 10560, 10570, 10250], ["20231026", 9840, 278372, 9990, 10190, 9800], ["20231027", 9970, 184530, 9810, 10190, 9730], ["20231030", 10090, 101765, 9990, 10160, 9830], ["20231031", 10000, 163259, 10090, 10200, 9880], ["20231101", 10150, 145555, 10000, 10250, 9990], ["20231102", 10670, 229706, 10400, 10880, 10300], ["20231103", 10760, 135120, 10750, 10780, 10410], ["20231106", 11450, 430295, 11350, 11650, 11020], ["20231107", 11380, 225155, 11460, 11680, 11120], ["20231108", 11400, 137381, 11480, 11600, 11300], ["20231109", 11790, 264385, 11580, 11940, 11530], ["20231110", 11520, 131648, 11530, 11610, 11380], ["20231113", 11060, 124116, 11630, 11690, 11060], ["20231114", 11910, 440992, 11160, 12100, 11160], ["20231115", 12100, 204286, 11970, 12180, 11830], ["20231116", 12260, 179250, 11940, 12450, 11940], ["20231117", 12110, 105290, 12160, 12260, 12030], ["20231120", 12300, 118518, 12050, 12380, 11980], ["20231121", 12560, 136235, 12300, 12570, 12300], ["20231122", 12510, 136374, 12410, 12590, 12060], ["20231123", 12590, 108789, 12510, 12700, 12310], ["20231124", 12420, 71070, 12590, 12630, 12370], ["20231127", 12210, 84578, 12330, 12480, 12200], ["20231128", 12050, 101976, 12210, 12400, 12050], ["20231129", 11990, 100659, 12050, 12260, 11920], ["20231130", 11840, 133232, 12040, 12160, 11790], ["20231201", 11660, 108206, 11910, 12000, 11660], ["20231204", 11490, 80527, 11770, 11780, 11460], ["20231205", 11430, 62565, 11410, 11680, 11410], ["20231206", 11800, 81400, 11430, 11820, 11400], ["20231207", 11680, 55623, 11840, 11850, 11630], ["20231208", 12030, 117733, 11650, 12040, 11650], ["20231211", 12850, 614285, 12070, 13190, 12040], ["20231212", 12900, 223767, 12900, 13090, 12640], ["20231213", 12770, 305024, 13020, 13390, 12770], ["20231214", 12870, 177098, 12950, 13180, 12700], ["20231215", 12810, 221429, 12940, 13170, 12710], ["20231218", 13120, 232541, 12900, 13340, 12840], ["20231219", 13130, 150583, 12990, 13130, 12830], ["20231220", 12950, 135085, 13130, 13140, 12930], ["20231221", 12590, 162435, 12700, 12900, 12550], ["20231222", 12490, 144411, 12620, 12730, 12450], ["20231226", 12160, 122270, 12350, 12490, 12100], ["20231227", 12200, 109350, 12000, 12290, 12000], ["20231228", 12390, 106613, 12200, 12390, 12150], ["20240102", 12700, 149012, 12410, 12790, 12330], ["20240103", 12500, 122274, 12460, 12600, 12400], ["20240104", 12800, 179445, 12460, 12900, 12410], ["20240105", 12630, 114201, 12840, 12840, 12520], ["20240108", 12300, 92546, 12650, 12650, 12300], ["20240109", 12280, 161828, 12300, 12660, 12220], ["20240110", 12120, 131878, 12400, 12400, 12070], ["20240111", 13990, 4958338, 12340, 15050, 12340], ["20240112", 13270, 769938, 13900, 13960, 13220], ["20240115", 15580, 11597723, 13600, 15920, 13500], ["20240116", 18210, 18479887, 15710, 19740, 15160], ["20240117", 18280, 8114921, 18000, 20000, 17750], ["20240118", 17200, 3411617, 17890, 17900, 16750], ["20240119", 16600, 4604921, 17130, 18230, 16460], ["20240122", 16740, 1508920, 16580, 17420, 16430], ["20240123", 16510, 1519259, 16350, 16510, 15490], ["20240124", 15740, 883976, 16010, 16440, 15460], ["20240125", 14850, 852976, 15580, 15580, 14810], ["20240126", 16260, 2508195, 14800, 16790, 14800], ["20240129", 15770, 1023275, 16570, 17220, 15300], ["20240130", 16090, 635033, 16010, 16300, 15210], ["20240131", 15010, 610976, 16020, 16120, 15010], ["20240201", 15830, 1191626, 15250, 16300, 15250], ["20240202", 16810, 1101918, 16130, 17000, 15960], ["20240205", 16450, 660060, 16920, 16920, 16000], ["20240206", 15400, 619559, 16300, 16380, 15400], ["20240207", 15050, 483733, 15680, 16150, 15020], ["20240208", 15140, 311209, 15110, 15430, 15000], ["20240213", 15220, 281835, 15300, 15500, 15100], ["20240214", 15290, 235800, 15070, 15430, 14940], ["20240215", 14400, 682805, 15300, 15480, 14200], ["20240216", 14220, 346662, 14330, 14430, 14090], ["20240219", 15180, 503782, 14250, 15270, 14230], ["20240220", 14990, 256246, 15060, 15330, 14900], ["20240221", 14810, 270205, 14840, 15030, 14450], ["20240222", 15180, 311167, 14850, 15250, 14790], ["20240223", 15650, 463248, 15160, 15730, 14860], ["20240226", 15840, 697718, 15650, 16070, 15340], ["20240227", 14930, 673874, 16240, 16240, 14930], ["20240228", 14620, 276231, 15040, 15150, 14400], ["20240229", 14220, 294124, 14570, 14580, 14200], ["20240304", 13550, 629130, 14210, 14210, 13080], ["20240305", 13720, 227215, 13700, 13940, 13550], ["20240306", 13740, 146068, 13630, 13910, 13420], ["20240307", 13360, 231803, 13730, 13730, 13300], ["20240308", 13370, 154770, 13430, 13720, 13310], ["20240311", 13190, 142395, 13240, 13500, 13150], ["20240312", 13240, 128774, 13130, 13380, 13120], ["20240313", 13270, 149556, 13330, 13460, 13240], ["20240314", 13160, 224184, 13290, 13500, 13110], ["20240315", 12800, 224990, 13160, 13260, 12800], ["20240318", 12800, 150926, 12810, 12960, 12630], ["20240319", 12540, 148499, 12650, 12750, 12520], ["20240320", 12600, 131986, 12570, 12780, 12490], ["20240321", 15260, 5473674, 13340, 15940, 13320], ["20240322", 15730, 3358931, 15450, 16880, 15270], ["20240325", 15770, 864917, 15620, 16080, 15420], ["20240326", 16050, 928090, 15820, 16500, 15530], ["20240327", 17100, 2295626, 16060, 17240, 15860], ["20240328", 16850, 1182014, 17170, 17380, 16620], ["20240329", 16980, 641588, 16910, 17380, 16570], ["20240401", 17000, 344031, 16970, 17140, 16680], ["20240402", 16800, 547526, 17100, 17180, 16160], ["20240403", 15900, 404047, 16620, 16620, 15830], ["20240404", 15580, 332169, 16060, 16160, 15470], ["20240405", 15240, 251043, 15300, 15580, 15120], ["20240408", 15460, 223581, 15240, 15650, 15070], ["20240409", 15900, 541440, 15290, 16470, 15290], ["20240411", 16180, 624631, 15700, 16900, 15680], ["20240412", 15040, 462614, 16350, 16480, 15040], ["20240415", 14160, 338832, 14890, 14900, 14060], ["20240416", 13950, 297579, 14100, 14610, 13900], ["20240417", 13960, 148307, 13960, 14290, 13900], ["20240418", 14300, 131661, 14090, 14420, 14040], ["20240419", 13830, 211347, 14080, 14180, 13580], ["20240422", 14410, 130443, 14000, 14410, 13960], ["20240423", 13980, 116925, 14410, 14440, 13920], ["20240424", 14450, 95953, 14120, 14450, 14020], ["20240425", 14490, 142628, 14170, 14640, 14040], ["20240426", 14640, 191720, 14680, 15190, 14600], ["20240429", 15280, 181643, 14800, 15280, 14670], ["20240430", 15340, 157769, 15260, 15550, 15080], ["20240502", 15940, 425579, 15320, 16340, 15180], ["20240503", 15800, 148077, 15940, 15960, 15610], ["20240507", 15680, 207758, 16080, 16110, 15410], ["20240508", 15500, 96303, 15500, 15780, 15360], ["20240509", 15490, 79975, 15370, 15620, 15370], ["20240510", 15340, 101724, 15640, 15640, 15300], ["20240513", 15160, 112494, 15350, 15530, 15140], ["20240514", 15300, 88627, 15130, 15490, 15130], ["20240516", 15210, 109249, 15820, 15820, 15210], ["20240517", 15220, 179672, 15400, 15770, 15200], ["20240520", 15210, 155974, 15390, 15650, 14930], ["20240521", 16000, 347897, 15200, 16000, 15190], ["20240522", 16440, 451452, 16090, 16860, 15890], ["20240523", 16330, 157502, 16460, 16460, 15960], ["20240524", 16300, 221892, 16160, 16750, 16160], ["20240527", 15000, 630238, 16500, 16500, 14700], ["20240528", 14770, 191015, 15000, 15110, 14710], ["20240529", 14580, 137675, 14770, 14950, 14550], ["20240530", 14880, 107064, 14630, 14880, 14410], ["20240531", 15400, 235965, 14970, 15400, 14780], ["20240603", 15170, 85527, 15350, 15470, 15150], ["20240604", 14940, 110689, 15310, 15310, 14940], ["20240605", 14800, 95571, 14950, 15090, 14670], ["20240607", 15070, 87483, 14930, 15250, 14910], ["20240610", 15550, 234910, 15190, 15800, 15130], ["20240611", 15220, 116169, 15460, 15610, 15180], ["20240612", 15090, 100896, 15200, 15340, 15010], ["20240613", 14820, 190533, 15140, 15240, 14820], ["20240614", 14840, 143479, 15000, 15050, 14610], ["20240617", 13550, 518120, 14790, 14790, 13530], ["20240618", 13450, 131799, 13680, 13750, 13350], ["20240619", 13400, 89289, 13560, 13660, 13360], ["20240620", 13140, 168638, 13600, 13610, 13070], ["20240621", 13150, 88637, 13050, 13220, 12980], ["20240624", 13050, 65834, 13160, 13290, 13000], ["20240625", 13080, 55394, 12810, 13300, 12800], ["20240626", 13200, 89114, 13180, 13390, 13080], ["20240627", 13000, 66728, 13060, 13200, 12950], ["20240628", 13210, 80694, 13000, 13250, 12990], ["20240701", 13640, 80812, 13210, 13640, 13100], ["20240702", 13430, 97776, 13510, 13630, 13210], ["20240703", 13240, 88612, 13310, 13490, 13210], ["20240704", 13150, 62453, 13200, 13470, 13140], ["20240705", 12150, 493052, 13020, 13020, 11760], ["20240708", 12750, 228138, 11980, 12750, 11880], ["20240709", 12680, 76090, 12500, 12870, 12500], ["20240710", 12590, 70883, 12550, 12790, 12490], ["20240711", 12490, 82875, 12590, 12780, 12440], ["20240712", 12370, 98135, 12410, 12680, 12220], ["20240715", 12800, 119179, 12530, 12800, 12400], ["20240716", 12350, 86044, 12800, 12800, 12320], ["20240717", 12180, 105711, 12360, 12500, 12080], ["20240718", 12150, 74536, 12290, 12410, 11900], ["20240719", 12150, 48062, 12060, 12270, 11990], ["20240722", 12030, 82126, 12150, 12200, 11790], ["20240723", 11950, 54984, 12050, 12190, 11870], ["20240724", 12000, 53728, 11830, 12100, 11830], ["20240725", 12150, 82640, 12000, 12190, 11770], ["20240726", 12520, 113091, 12260, 12650, 12230], ["20240729", 12380, 46688, 12640, 12640, 12280], ["20240730", 12070, 53446, 12140, 12490, 12050], ["20240731", 12310, 72324, 11950, 12360, 11950], ["20240801", 12150, 46386, 12450, 12450, 12100], ["20240802", 11890, 83415, 12150, 12150, 11850], ["20240805", 10300, 273833, 11840, 11840, 10300], ["20240806", 11160, 163557, 10300, 11370, 10300], ["20240807", 11100, 76815, 10810, 11310, 10810], ["20240808", 11060, 62032, 10720, 11380, 10630], ["20240809", 11130, 54723, 11130, 11260, 11050], ["20240812", 11190, 41833, 11050, 11250, 10800], ["20240813", 11120, 35543, 11080, 11170, 10960], ["20240814", 11420, 49066, 11150, 11470, 11110], ["20240816", 11020, 149038, 11560, 11600, 10850], ["20240819", 10410, 191435, 10880, 11020, 10380], ["20240820", 10190, 176961, 10420, 10550, 10190], ["20240821", 9770, 639616, 10090, 10180, 9120], ["20240822", 9670, 180133, 9800, 10050, 9650], ["20240823", 9610, 101662, 9460, 9690, 9420], ["20240826", 8800, 473368, 9530, 9650, 8800], ["20240827", 8240, 511091, 8800, 8850, 8010], ["20240828", 7810, 497681, 8250, 8300, 7590], ["20240829", 7510, 263129, 7700, 7760, 7400], ["20240830", 7640, 749069, 7670, 8240, 7520], ["20240902", 7550, 225609, 7660, 7680, 7380], ["20240903", 7400, 133626, 7440, 7650, 7400], ["20240904", 7200, 210087, 7330, 7340, 7020], ["20240905", 7200, 94477, 7220, 7250, 7010], ["20240906", 6860, 178168, 7150, 7160, 6790], ["20240909", 6870, 139821, 6700, 6920, 6600], ["20240910", 6660, 102425, 6810, 6890, 6660], ["20240911", 6730, 65116, 6670, 6940, 6670], ["20240912", 7200, 216416, 6790, 7370, 6790], ["20240913", 7180, 77787, 7340, 7340, 7060], ["20240919", 7260, 117625, 7190, 7410, 7070], ["20240920", 7320, 144232, 7450, 7730, 7290], ["20240923", 7400, 75018, 7250, 7480, 7070], ["20240924", 7490, 218028, 7540, 7840, 7400], ["20240925", 7400, 107536, 7650, 7650, 7400], ["20240926", 7670, 92771, 7380, 7720, 7370], ["20240927", 7720, 83206, 7600, 7740, 7530], ["20240930", 7470, 79895, 7790, 7800, 7440], ["20241002", 7300, 74158, 7380, 7500, 7210], ["20241004", 7410, 99440, 7350, 7620, 7350], ["20241007", 7610, 55680, 7410, 7610, 7300], ["20241008", 7380, 57216, 7580, 7610, 7370], ["20241010", 7200, 79656, 7320, 7420, 7130], ["20241011", 7060, 83146, 7300, 7390, 7060], ["20241014", 7100, 51825, 7060, 7140, 6990], ["20241015", 7180, 38052, 7170, 7250, 7060], ["20241016", 7150, 46400, 7270, 7270, 7070], ["20241017", 7130, 30278, 7270, 7270, 7060], ["20241018", 6960, 82769, 7130, 7190, 6900], ["20241021", 7590, 242198, 7010, 7690, 6990], ["20241022", 7300, 86839, 7650, 7650, 7260], ["20241023", 7850, 239635, 7460, 7890, 7280], ["20241024", 7640, 141204, 7850, 7890, 7550], ["20241025", 7540, 87087, 7710, 7720, 7380], ["20241028", 7790, 79185, 7540, 7860, 7450], ["20241029", 7740, 44672, 7640, 7740, 7540], ["20241030", 7790, 65814, 7760, 7950, 7670], ["20241031", 7960, 172698, 7720, 8120, 7620], ["20241101", 7570, 88344, 8030, 8030, 7570], ["20241104", 7790, 120467, 7570, 7800, 7120], ["20241105", 7650, 42315, 7720, 7760, 7580], ["20241106", 7800, 99108, 7800, 7800, 7560], ["20241107", 8640, 1055593, 7810, 9090, 7730], ["20241108", 8860, 511594, 8800, 9300, 8720], ["20241111", 9050, 271226, 8800, 9200, 8540], ["20241112", 8530, 225216, 9050, 9160, 8330], ["20241113", 8030, 230611, 8430, 8730, 7960], ["20241114", 8180, 198260, 8100, 8440, 7880], ["20241115", 8000, 183008, 8050, 8170, 7580], ["20241118", 8030, 101411, 8000, 8290, 7960], ["20241119", 8600, 167881, 8230, 8600, 8030], ["20241120", 8210, 102456, 8600, 8600, 8210], ["20241121", 8350, 86816, 8230, 8480, 8060], ["20241122", 8300, 84747, 8300, 8460, 8230], ["20241125", 8570, 97282, 8300, 8570, 8230], ["20241126", 8600, 63968, 8490, 8680, 8400], ["20241127", 8640, 66878, 8740, 8740, 8420], ["20241128", 8710, 133613, 8640, 9140, 8550], ["20241129", 8450, 77205, 8700, 8760, 8400], ["20241202", 7940, 94133, 8530, 8540, 7940], ["20241203", 7940, 62626, 8020, 8170, 7880], ["20241204", 8040, 135194, 7800, 8100, 7740], ["20241205", 7770, 71766, 7910, 8190, 7730], ["20241206", 7770, 147916, 7840, 7920, 7410], ["20241209", 7350, 135219, 7700, 7720, 7350], ["20241210", 7580, 52759, 7400, 7700, 7400], ["20241211", 7790, 63849, 7510, 7890, 7500], ["20241212", 7760, 137390, 7870, 7920, 7650], ["20241213", 7950, 88305, 7840, 8070, 7680], ["20241216", 8080, 83883, 7950, 8150, 7940], ["20241217", 8010, 61414, 8080, 8150, 7860], ["20241218", 8480, 136911, 8150, 8490, 8050], ["20241219", 8400, 130618, 8230, 8610, 8150], ["20241220", 7930, 116907, 8310, 8370, 7900], ["20241223", 8100, 75495, 7850, 8300, 7840], ["20241224", 8010, 61207, 8060, 8180, 8000], ["20241226", 9120, 753044, 8100, 9200, 8070], ["20241227", 8890, 419009, 8960, 9460, 8680], ["20241230", 8780, 96582, 8740, 9060, 8720], ["20250102", 9300, 184893, 8780, 9390, 8620], ["20250103", 9260, 132716, 9280, 9400, 9080], ["20250106", 9030, 158019, 9210, 9520, 9030], ["20250107", 8760, 164435, 9030, 9100, 8740], ["20250108", 8920, 86990, 8690, 8940, 8550], ["20250109", 8620, 83226, 8920, 8930, 8600], ["20250110", 8600, 74986, 8620, 8740, 8600], ["20250113", 8390, 79108, 8570, 8620, 8280], ["20250114", 8610, 43318, 8320, 8630, 8320], ["20250115", 8600, 475247, 8640, 8730, 8380], ["20250116", 8430, 106233, 8650, 8850, 8400], ["20250117", 8650, 181737, 8440, 8930, 8340], ["20250120", 8620, 108602, 8650, 8760, 8390], ["20250121", 9190, 362114, 8650, 9310, 8610], ["20250122", 9730, 630696, 9260, 9860, 9250], ["20250123", 9830, 315448, 9690, 9920, 9450], ["20250124", 9660, 504521, 9840, 10250, 9530], ["20250131", 9600, 160679, 9680, 9730, 9480], ["20250203", 9230, 229018, 9500, 9500, 8800], ["20250204", 9250, 142128, 9380, 9390, 9020], ["20250205", 9620, 215762, 9440, 10000, 9410], ["20250206", 9700, 141466, 9630, 9910, 9500], ["20250207", 9480, 133286, 9540, 9890, 9450], ["20250210", 9230, 109713, 9360, 9360, 9100], ["20250211", 9040, 109720, 9260, 9260, 9030], ["20250212", 8740, 189162, 9030, 9310, 8690], ["20250213", 8910, 113127, 8900, 9090, 8770], ["20250214", 9080, 130911, 8920, 9290, 8790], ["20250217", 8960, 69078, 9200, 9200, 8900], ["20250218", 9070, 104664, 9100, 9330, 8960], ["20250219", 9190, 102405, 9040, 9390, 8980], ["20250220", 8700, 242330, 9080, 9190, 8690], ["20250221", 8860, 78751, 8720, 8870, 8560], ["20250224", 8550, 153518, 8860, 8860, 8500], ["20250225", 8520, 61460, 8560, 8580, 8380], ["20250226", 8580, 50846, 8460, 8660, 8460], ["20250227", 8550, 63137, 8580, 8640, 8450], ["20250228", 8150, 171378, 8410, 8550, 8120], ["20250304", 7990, 70990, 8050, 8115, 7750], ["20250305", 8060, 70550, 8100, 8290, 7880], ["20250306", 7980, 74867, 8160, 8190, 7890], ["20250307", 7840, 49636, 7980, 7980, 7770], ["20250310", 7610, 68785, 7810, 7900, 7610], ["20250311", 7500, 91473, 7570, 7580, 7230], ["20250312", 7590, 60346, 7450, 7620, 7400], ["20250313", 7310, 129099, 7600, 7680, 7310], ["20250314", 7520, 52770, 7310, 7590, 7310], ["20250317", 7630, 49047, 7550, 7650, 7450], ["20250318", 7630, 32454, 7570, 7720, 7570], ["20250319", 7970, 92848, 7550, 8000, 7550], ["20250320", 8020, 56820, 8000, 8050, 7810], ["20250321", 8310, 122306, 8110, 8390, 8030], ["20250324", 8140, 38904, 8300, 8330, 8060], ["20250325", 7840, 58421, 8010, 8250, 7810], ["20250326", 7940, 31719, 7920, 8000, 7840], ["20250327", 7780, 34257, 8050, 8050, 7750], ["20250328", 7740, 33231, 7710, 7810, 7560], ["20250331", 7680, 72432, 7500, 7730, 7360], ["20250401", 7590, 64029, 7600, 7840, 7520], ["20250402", 7300, 78901, 7600, 7670, 7170], ["20250403", 7120, 48664, 7190, 7200, 7030], ["20250404", 7330, 73438, 7010, 7480, 7010], ["20250407", 6950, 73409, 6960, 7260, 6910], ["20250408", 6870, 73374, 7050, 7120, 6870], ["20250409", 6840, 47679, 7100, 7100, 6750], ["20250410", 7420, 76227, 7100, 7420, 6990], ["20250411", 7270, 56383, 7200, 7350, 7120], ["20250414", 7940, 94305, 7270, 7960, 7270], ["20250415", 7840, 49580, 7720, 7940, 7700], ["20250416", 7800, 56130, 7800, 7990, 7770], ["20250417", 8130, 54998, 7990, 8250, 7860], ["20250418", 8140, 36398, 8000, 8140, 7880], ["20250421", 8010, 28042, 8070, 8210, 7960], ["20250422", 7850, 21864, 8050, 8100, 7850], ["20250423", 8060, 35165, 8050, 8130, 7890], ["20250424", 8030, 22481, 7990, 8120, 7960], ["20250425", 8040, 28674, 8100, 8130, 8020], ["20250428", 8480, 134102, 8310, 8520, 8280], ["20250429", 8630, 91149, 8500, 8840, 8400], ["20250430", 8630, 90224, 8590, 8900, 8590], ["20250502", 8580, 35889, 8450, 8720, 8450], ["20250507", 8730, 67344, 8740, 8830, 8590], ["20250508", 8760, 43530, 8630, 8870, 8630], ["20250509", 8860, 55534, 8730, 8900, 8730], ["20250512", 8780, 59023, 8950, 8950, 8640], ["20250513", 8720, 30438, 8780, 8900, 8720], ["20250514", 8880, 58809, 8720, 8890, 8450], ["20250515", 8700, 32624, 8710, 8810, 8650], ["20250516", 8710, 41671, 8700, 8710, 8530], ["20250519", 8470, 47604, 8510, 8610, 8280], ["20250520", 8490, 36410, 8950, 8950, 8440], ["20250521", 8630, 68106, 8500, 8740, 8060], ["20250522", 8360, 24745, 8410, 8620, 8330], ["20250523", 8360, 18486, 8360, 8450, 8320], ["20250526", 8350, 37684, 8550, 8580, 8350], ["20250527", 8410, 27820, 8400, 8440, 8280], ["20250528", 8460, 36158, 8330, 8700, 8320], ["20250529", 8790, 71773, 8600, 8830, 8460], ["20250530", 11420, 2262287, 8800, 11420, 8700], ["20250602", 11060, 895947, 11300, 11300, 10660], ["20250604", 11330, 536084, 10990, 11380, 10820], ["20250605", 11030, 222717, 11190, 11270, 10760], ["20250609", 10380, 245240, 10900, 11000, 10365], ["20250610", 10350, 131866, 10380, 10540, 10250], ["20250611", 10850, 231129, 10410, 11020, 10340], ["20250612", 11220, 303129, 10850, 11480, 10700], ["20250613", 11030, 156256, 11220, 11400, 10710], ["20250616", 11470, 196549, 11050, 11470, 10690], ["20250617", 11900, 376817, 11510, 12140, 11200], ["20250618", 11800, 180559, 11760, 12350, 11660], ["20250619", 12150, 140585, 11880, 12250, 11740], ["20250620", 12620, 387313, 12900, 13190, 12390], ["20250623", 13050, 232631, 12580, 13290, 11520], ["20250624", 13070, 220340, 13220, 13500, 12990], ["20250625", 13370, 212007, 13250, 13580, 12750], ["20250626", 13890, 286221, 13600, 13900, 13380], ["20250627", 12580, 521761, 14000, 14000, 12500], ["20250630", 12970, 118971, 12380, 13010, 12370], ["20250701", 13270, 145674, 12990, 13670, 12970], ["20250702", 12960, 92199, 13270, 13500, 12750], ["20250703", 13170, 536478, 13330, 14350, 12670], ["20250704", 13860, 467930, 13740, 14500, 13560], ["20250707", 13300, 192798, 13730, 13800, 12950], ["20250708", 13450, 139362, 13290, 13750, 13100], ["20250709", 14540, 666559, 13450, 14780, 13400], ["20250710", 14590, 204344, 14500, 14920, 14150], ["20250711", 14070, 157913, 14600, 14600, 14030], ["20250714", 13710, 79703, 13950, 14130, 13600], ["20250715", 13630, 91973, 13510, 13850, 13410], ["20250716", 14150, 282703, 13630, 14490, 13600], ["20250717", 14860, 496987, 14300, 15250, 14300], ["20250718", 15090, 292864, 14940, 15450, 14450], ["20250721", 14830, 101792, 14860, 15110, 14700], ["20250722", 14180, 230697, 14500, 14800, 14010], ["20250723", 14320, 158395, 14210, 14420, 13840], ["20250724", 14210, 172950, 14320, 14750, 14000], ["20250725", 13970, 76322, 14170, 14210, 13960], ["20250728", 14100, 108087, 13970, 14280, 13710], ["20250729", 13150, 249410, 13920, 13970, 13060], ["20250730", 13280, 140012, 13100, 13300, 12810], ["20250731", 13210, 74125, 13000, 13360, 13000], ["20250801", 13080, 156764, 13200, 13200, 12650], ["20250804", 13510, 112876, 13120, 13740, 13070], ["20250805", 13200, 93796, 13820, 13820, 13200], ["20250806", 13160, 36598, 13370, 13370, 13090], ["20250807", 13020, 54194, 13490, 13490, 12860], ["20250808", 12780, 60170, 13020, 13300, 12700], ["20250811", 12720, 65142, 12800, 12950, 12400], ["20250812", 12320, 101845, 12500, 12780, 12320], ["20250813", 12210, 69875, 12320, 12500, 12150], ["20250814", 12050, 116355, 12400, 12400, 11910], ["20250818", 12020, 79101, 12020, 12320, 11950], ["20250819", 11490, 209317, 11950, 12160, 11400], ["20250820", 11430, 150595, 11430, 11430, 11090], ["20250821", 11640, 54622, 11460, 11870, 11330], ["20250822", 12180, 101840, 11620, 12200, 11550], ["20250825", 12380, 98141, 12240, 12540, 12140], ["20250826", 12230, 62938, 12420, 12650, 12230], ["20250827", 12390, 37845, 12290, 12450, 12100], ["20250828", 12450, 37691, 12380, 12640, 12210], ["20250829", 12450, 60455, 12690, 12690, 12340], ["20250901", 12000, 70087, 12400, 12460, 11940], ["20250902", 12140, 49347, 12060, 12390, 11710], ["20250903", 12150, 23082, 12020, 12200, 12010], ["20250904", 12270, 34734, 12010, 12290, 12010], ["20250905", 13340, 185214, 12350, 13420, 12250], ["20250908", 13820, 144895, 13200, 13900, 13180], ["20250909", 13390, 99343, 13880, 13890, 13300], ["20250910", 13380, 63685, 13310, 13500, 13250], ["20250911", 13320, 91392, 13300, 13450, 13180], ["20250912", 13800, 141796, 13400, 13820, 13190], ["20250915", 13840, 122892, 13810, 14100, 13760], ["20250916", 13690, 91842, 13760, 14040, 13670], ["20250917", 13500, 79385, 13600, 13650, 13290], ["20250918", 12740, 268090, 13330, 13360, 12550], ["20250919", 12590, 76870, 12770, 12780, 12580], ["20250922", 12640, 66225, 12870, 12870, 12570], ["20250923", 12480, 66270, 12700, 12850, 12400], ["20250924", 12330, 53165, 12400, 12540, 12100], ["20250925", 12020, 65511, 12200, 12310, 11950], ["20250926", 11620, 104723, 12030, 12050, 11600], ["20250929", 11540, 57903, 11780, 11800, 11500], ["20250930", 11740, 45009, 11610, 12000, 11520], ["20251001", 11760, 32601, 11700, 11900, 11700], ["20251002", 11800, 64974, 11750, 12070, 11720], ["20251010", 12490, 159369, 11860, 12770, 11860], ["20251013", 12480, 69668, 12110, 12880, 11990], ["20251014", 12000, 97345, 12500, 12600, 12000], ["20251015", 13530, 332071, 12040, 13530, 12040], ["20251016", 13720, 158291, 13690, 13880, 13450], ["20251017", 13130, 130860, 13330, 13490, 13060], ["20251020", 12920, 90582, 13200, 13480, 12890], ["20251021", 13590, 170588, 13140, 13920, 13130], ["20251022", 13590, 95015, 13690, 13890, 13410], ["20251023", 13180, 89182, 13380, 13780, 12500], ["20251024", 13210, 74259, 13480, 13600, 13210], ["20251027", 13450, 141967, 13220, 13540, 13090], ["20251028", 14660, 611330, 13400, 14690, 13170], ["20251029", 17210, 2599085, 17600, 18430, 16500], ["20251030", 18700, 1721212, 17590, 18860, 17190], ["20251031", 17010, 912149, 18000, 18000, 16690], ["20251103", 17990, 481849, 17510, 18120, 17070], ["20251104", 18000, 440383, 18300, 18850, 17760], ["20251105", 17660, 382562, 17450, 17940, 16630], ["20251106", 16920, 289181, 17830, 18060, 16700], ["20251107", 15960, 343789, 16100, 16860, 15770], ["20251110", 16170, 123229, 16080, 16400, 15800], ["20251111", 16480, 199133, 16750, 17300, 16160], ["20251112", 16050, 263554, 16840, 16840, 15810], ["20251113", 15630, 248925, 15900, 16250, 15450], ["20251114", 15000, 162890, 15500, 15500, 14920], ["20251117", 14890, 144474, 15140, 15140, 14570], ["20251118", 14750, 964135, 17280, 17280, 14490], ["20251119", 14670, 259535, 15000, 15000, 14110], ["20251120", 15140, 196538, 14730, 15270, 14730], ["20251121", 14440, 162451, 14750, 14870, 14360], ["20251124", 14120, 164126, 14640, 14700, 13930], ["20251125", 14470, 188997, 14510, 14560, 14000], ["20251126", 14800, 117773, 14580, 14940, 14370], ["20251127", 14920, 162158, 15010, 15250, 14740], ["20251128", 15110, 177851, 14990, 15180, 14770], ["20251201", 14920, 174534, 15280, 15490, 14890], ["20251202", 15100, 138572, 15040, 15170, 14600], ["20251203", 15660, 159537, 15150, 15740, 15060], ["20251204", 15650, 195495, 15930, 16110, 15480], ["20251205", 15130, 225228, 15730, 15730, 14880], ["20251208", 14890, 100871, 15060, 15080, 14820], ["20251209", 14710, 79191, 14890, 14940, 14700], ["20251210", 15610, 217001, 14720, 15680, 14720], ["20251211", 15630, 180037, 15880, 15880, 15460], ["20251212", 15850, 131766, 15780, 15860, 15510], ["20251215", 16000, 179952, 15450, 16020, 15050], ["20251216", 15230, 188843, 16020, 16020, 15140], ["20251217", 15380, 139704, 15270, 15590, 15100], ["20251218", 15300, 82123, 15280, 15410, 15020], ["20251219", 15740, 186245, 15580, 15870, 15340], ["20251222", 16400, 267940, 15900, 16410, 15830], ["20251223", 15030, 396961, 16400, 16400, 14810], ["20251224", 15130, 82579, 15120, 15170, 14930], ["20251226", 15200, 116920, 15130, 15200, 14990], ["20251229", 15150, 93457, 14920, 15230, 14730], ["20251230", 14400, 153202, 15010, 15130, 14350], ["20260102", 15810, 300459, 14400, 15880, 14360], ["20260105", 15930, 275031, 15700, 16400, 15510], ["20260106", 15860, 136323, 15800, 16000, 15540], ["20260107", 15240, 217139, 15860, 15910, 15070], ["20260108", 14820, 133587, 15210, 15450, 14820], ["20260109", 14790, 107559, 14960, 15100, 14750], ["20260112", 14570, 147988, 14840, 14850, 14420], ["20260113", 14780, 139423, 14570, 14860, 14390], ["20260114", 14560, 89069, 14650, 14740, 14490], ["20260115", 14610, 111745, 14460, 14690, 14320], ["20260116", 14370, 162439, 14640, 14860, 14340], ["20260119", 14390, 160191, 14300, 14560, 14190], ["20260120", 15320, 405828, 14400, 15580, 14100], ["20260121", 15460, 244507, 15000, 15720, 14800], ["20260122", 15420, 246860, 15630, 15900, 15040], ["20260123", 15770, 296633, 15800, 15860, 15280], ["20260126", 17100, 773915, 15860, 17100, 15800], ["20260127", 17640, 548924, 17000, 17920, 16690], ["20260128", 18530, 718148, 17950, 18710, 17750], ["20260129", 18830, 783541, 19000, 19540, 17490], ["20260130", 18920, 566200, 18970, 19580, 18250], ["20260202", 18070, 491562, 18100, 19540, 17800], ["20260203", 19020, 383097, 18800, 19650, 18600], ["20260204", 18860, 199862, 19180, 19240, 18530], ["20260205", 18500, 202654, 18410, 19220, 18340], ["20260206", 18400, 307588, 17800, 19150, 17130], ["20260209", 19200, 250440, 19000, 19300, 18520], ["20260210", 18550, 182100, 19400, 19400, 18550], ["20260211", 18590, 151673, 18560, 19200, 18390], ["20260212", 18390, 171170, 18390, 18710, 18340], ["20260213", 18380, 117935, 18200, 18680, 18090], ["20260219", 20650, 700211, 18930, 20800, 18890], ["20260220", 20950, 287362, 21500, 21700, 20050], ["20260223", 19750, 322773, 21050, 21050, 19560], ["20260224", 19060, 273896, 19910, 20150, 19020], ["20260225", 19050, 210963, 19680, 19725, 18910], ["20260226", 18910, 271064, 19380, 19380, 18230], ["20260227", 18700, 185937, 18600, 19240, 18500], ["20260303", 17940, 442671, 18490, 19720, 17940], ["20260304", 15260, 525718, 17070, 17760, 15250], ["20260305", 17200, 359725, 16820, 17930, 16240], ["20260306", 18100, 208569, 17040, 18200, 16920], ["20260309", 16780, 239375, 16930, 17380, 16210], ["20260310", 19030, 605611, 17870, 19840, 17450], ["20260311", 24700, 3614380, 19610, 24700, 19330], ["20260312", 26150, 2817969, 25100, 27600, 24000], ["20260313", 26400, 1032236, 25500, 26650, 24450], ["20260316", 26000, 987978, 28500, 28550, 25100], ["20260317", 28750, 2175767, 29050, 31950, 28050], ["20260318", 28850, 737242, 30200, 30500, 28000], ["20260319", 29200, 701151, 27700, 30450, 27650], ["20260320", 32950, 1688929, 29700, 33800, 28900], ["20260323", 28200, 1092278, 31400, 32600, 28100], ["20260324", 28800, 766578, 30300, 30750, 27550], ["20260325", 33200, 1330042, 30350, 33550, 29800], ["20260326", 29200, 806137, 31650, 32000, 29000], ["20260327", 29450, 665867, 27750, 29750, 27600], ["20260330", 27250, 411391, 27600, 27900, 26650], ["20260331", 25450, 449738, 26650, 27650, 25200], ["20260401", 29200, 924091, 27200, 29850, 26850], ["20260402", 27600, 799743, 29650, 29750, 26700], ["20260403", 28500, 472410, 29100, 29700, 27650], ["20260406", 27400, 356462, 28200, 29150, 27200], ["20260407", 26350, 498796, 27800, 27800, 25550], ["20260408", 26550, 816190, 28300, 28400, 26500], ["20260409", 24750, 784340, 26900, 26900, 24300], ["20260410", 26900, 800418, 25000, 27550, 24600], ["20260413", 27750, 640881, 26650, 27900, 26450], ["20260414", 28450, 617315, 28950, 28950, 26950], ["20260415", 34100, 2713925, 32000, 35150, 30350], ["20260416", 30100, 1349982, 33300, 33300, 29800], ["20260417", 30800, 425468, 31100, 31400, 29650], ["20260420", 30400, 456456, 30600, 31000, 29550], ["20260421", 30800, 408145, 30900, 31350, 30000], ["20260422", 31350, 402411, 30350, 31350, 29750], ["20260423", 30550, 401211, 31250, 31600, 29700], ["20260424", 29550, 464070, 30250, 30450, 29000], ["20260427", 29950, 330162, 29600, 30750, 29550], ["20260428", 28550, 380978, 30100, 30100, 28550], ["20260429", 29750, 299721, 29200, 30150, 29050], ["20260430", 29750, 374417, 30700, 31000, 29250], ["20260504", 31650, 700315, 30350, 31800, 30350], ["20260506", 30750, 475683, 31650, 31650, 29850], ["20260507", 32650, 1034701, 31050, 33300, 30500], ["20260508", 33900, 1113597, 34000, 35550, 32600], ["20260511", 35150, 1066409, 35000, 36400, 33500], ["20260512", 34550, 1023571, 37000, 37000, 31250], ["20260513", 33500, 441013, 33250, 33950, 31800], ["20260514", 32500, 585722, 33900, 36900, 32050], ["20260515", 30500, 522613, 32650, 33600, 29500], ["20260518", 28900, 494472, 29100, 29450, 27500], ["20260519", 31950, 1286069, 32100, 34600, 31100], ["20260520", 30350, 512859, 32050, 32050, 28900], ["20260521", 31900, 368895, 31300, 32700, 31050], ["20260522", 36400, 1624737, 32900, 38500, 32750], ["20260526", 35600, 670399, 35250, 36350, 33800], ["20260527", 35700, 540199, 36000, 36700, 34600], ["20260528", 31200, 763324, 35250, 35400, 29850], ["20260529", 33350, 1208545, 32000, 33900, 29800], ["20260601", 32700, 589541, 33000, 34600, 31400], ["20260602", 35000, 959747, 34050, 35300, 31500], ["20260604", 38200, 1799136, 36750, 40000, 35700], ["20260605", 32800, 663830, 36300, 36700, 32450], ["20260608", 29700, 540715, 30400, 31450, 29000], ["20260609", 30250, 442683, 30750, 32600, 30100], ["20260610", 26450, 705746, 29950, 30050, 25650], ["20260611", 26500, 539743, 25000, 26500, 24450], ["20260612", 27650, 502601, 28150, 29400, 26900], ["20260615", 28400, 165002, 29000, 29300, 28100], ["20260616", 26700, 276889, 28150, 28850, 26450], ["20260617", 25750, 245530, 26700, 26750, 25200], ["20260618", 24350, 419053, 25650, 25800, 24100], ["20260619", 23450, 466977, 24400, 24450, 22500], ["20260622", 22950, 247777, 22400, 24000, 22350], ["20260623", 20600, 346836, 23050, 23300, 20500], ["20260624", 20850, 218347, 20700, 21400, 20050], ["20260625", 19410, 250663, 20650, 21500, 19380], ["20260626", 18070, 398433, 19020, 19120, 17120], ["20260629", 19460, 283055, 17900, 19640, 17720], ["20260630", 18990, 174829, 19840, 19900, 18760], ["20260701", 18830, 277348, 19000, 19800, 18500], ["20260702", 17530, 272920, 18540, 18550, 16700], ["20260703", 17160, 229984, 17440, 17700, 15800], ["20260706", 16240, 215867, 17130, 17230, 15750], ["20260707", 16000, 278923, 16930, 17300, 15330], ["20260708", 15110, 257710, 15520, 16040, 14960], ["20260709", 15120, 215697, 15200, 16090, 14730], ["20260710", 17560, 298213, 15700, 17930, 15690], ["20260713", 15700, 320730, 17700, 19450, 15500], ["20260714", 14960, 251620, 15710, 15850, 14350], ["20260715", 16430, 153796, 15500, 16820, 15400], ["20260716", 15080, 140671, 16210, 16210, 15050], ["20260720", 13890, 166167, 14930, 14930, 13810], ["20260721", 14150, 115188, 14000, 14290, 13450], ["20260722", 14710, 152955, 14610, 15550, 14550], ["20260723", 16880, 473652, 15200, 17200, 14800], ["20260724", 15290, 194516, 16500, 17600, 15110], ["20260727", 15680, 136126, 16230, 16260, 15300], ["20260728", 14550, 203502, 15650, 15650, 14010], ["20260729", 13300, 343727, 14550, 14990, 12100], ["20260730", 12360, 192066, 13450, 13590, 12110], ["20260731", 14320, 195215, 13590, 14550, 13100], ["20260803", 15050, 205281, 13540, 15610, 13540], ["20260804", 16250, 233137, 15550, 16420, 15440], ["20260805", 17090, 347997, 18360, 18360, 16800], ["20260806", 16610, 198612, 16800, 17050, 15900], ["20260807", 16560, 168061, 16740, 17380, 15860], ["20260810", 17900, 239157, 17250, 17960, 16810], ["20260811", 17200, 193315, 17450, 17740, 16920], ["20260812", 17090, 137810, 17070, 17240, 16600], ["20260813", 17370, 151957, 17590, 17790, 17220], ["20260814", 17240, 153712, 17200, 17400, 16710], ["20260818", 15950, 324445, 17030, 17730, 15710], ["20260819", 15270, 179450, 15270, 15690, 14810], ["20260820", 15500, 90513, 15790, 15840, 15350], ["20260821", 15010, 185646, 15550, 16390, 14820], ["20260824", 14660, 152703, 14870, 15100, 14580], ["20260825", 14540, 241569, 14380, 14540, 13510], ["20260826", 14440, 173552, 14620, 15000, 14120], ["20260827", 15360, 215142, 14700, 15360, 14620], ["20260828", 14660, 161881, 15400, 15500, 14610], ["20260831", 15210, 808756, 14250, 15210, 14040], ["20260901", 14620, 229687, 14830, 14970, 14330], ["20260902", 14390, 171916, 14300, 15000, 14070], ["20260903", 14170, 160086, 14600, 14710, 14090], ["20260904", 14650, 106603, 14440, 15090, 14300], ["20260907", 14730, 90144, 14790, 15040, 14640], ["20260908", 14680, 182998, 14750, 15400, 14680], ["20260909", 15350, 212118, 14850, 15580, 14850], ["20260910", 15770, 214022, 15060, 15820, 14830], ["20260911", 15450, 115416, 15200, 15730, 15080], ["20260914", 16110, 302940, 15190, 16700, 14930], ["20260915", 16070, 145841, 16000, 16380, 15600], ["20260916", 18000, 862863, 18300, 18320, 17050], ["20260917", 18180, 497639, 18430, 18430, 17260], ["20260918", 19440, 617342, 18300, 19520, 18230], ["20260921", 19150, 531633, 20350, 20400, 18770], ["20260922", 19510, 234800, 19210, 19650, 18900], ["20260923", 19560, 157340, 19640, 19850, 19300], ["20260928", 18890, 190776, 19450, 19710, 18840], ["20260929", 18800, 190161, 18780, 19120, 18110], ["20260930", 18800, 93665, 19140, 19280, 18670], ["20261001", 19440, 133302, 18640, 19440, 18380], ["20261002", 21100, 553575, 20200, 21650, 19950], ["20261006", 20900, 224793, 21100, 21250, 20500], ["20261007", 20000, 188904, 21350, 21400, 20000], ["20261008", 19820, 128397, 20050, 20350, 18650], ["20261012", 18750, 207779, 20300, 20300, 18650], ["20261013", 18440, 237553, 18000, 18730, 17800], ["20261014", 18450, 176809, 18450, 19550, 18200], ["20261015", 17110, 198232, 17510, 17900, 16720]], "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/032500.json", "page_url": "https://aikstockdata.com/s/032500", "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"}