{"schema_version": "1.0", "@type": "Dataset", "code": "034220", "name_ko": "LG디스플레이", "name": "LG디스플레이(034220) 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", 16350, 1240852, 16450, 16500, 16250], ["20200103", 16250, 2113024, 16550, 16800, 16200], ["20200106", 16000, 1346891, 16050, 16350, 15950], ["20200107", 16350, 2202019, 16100, 16700, 16100], ["20200108", 15650, 2625706, 16200, 16250, 15650], ["20200109", 15750, 3099582, 16000, 16100, 15600], ["20200110", 15900, 1696259, 15700, 16050, 15700], ["20200113", 15400, 3659196, 15900, 16050, 15200], ["20200114", 15700, 2393726, 15450, 15750, 15400], ["20200115", 15600, 1196754, 15700, 15700, 15400], ["20200116", 15550, 1745423, 15550, 15550, 15250], ["20200117", 15850, 1926320, 15650, 15900, 15550], ["20200120", 15250, 2865369, 15900, 15950, 15250], ["20200121", 15300, 1146667, 15300, 15550, 15250], ["20200122", 15150, 1997654, 15300, 15400, 15050], ["20200123", 14850, 1716780, 15200, 15200, 14800], ["20200128", 14600, 2275666, 14500, 14850, 14450], ["20200129", 14800, 1472424, 14750, 15050, 14700], ["20200130", 14750, 2229929, 14850, 15050, 14450], ["20200131", 15400, 4270468, 14800, 15550, 14800], ["20200203", 15050, 3261314, 15100, 15400, 14750], ["20200204", 16000, 4247243, 15100, 16000, 15100], ["20200205", 15900, 2905980, 16150, 16200, 15750], ["20200206", 16600, 3835888, 16200, 16650, 16150], ["20200207", 16200, 2317412, 16600, 16600, 16000], ["20200210", 16150, 1594189, 16200, 16250, 15950], ["20200211", 16150, 1307839, 16250, 16300, 16050], ["20200212", 16350, 2712631, 16300, 16650, 16200], ["20200213", 15900, 3096940, 16500, 16500, 15750], ["20200214", 15800, 1721399, 15950, 16000, 15700], ["20200217", 15750, 1235520, 15850, 16000, 15650], ["20200218", 15600, 3194637, 15800, 16400, 15600], ["20200219", 15700, 1709576, 15650, 15900, 15600], ["20200220", 15400, 2070740, 15900, 15950, 15300], ["20200221", 15100, 2081392, 15100, 15500, 15050], ["20200224", 14800, 2347179, 14900, 15100, 14800], ["20200225", 14800, 1925059, 14900, 15150, 14700], ["20200226", 14550, 1838802, 14700, 14850, 14450], ["20200227", 14250, 2731762, 14550, 14700, 14050], ["20200228", 13600, 3704643, 14050, 14150, 13500], ["20200302", 13500, 2508960, 13750, 13850, 13400], ["20200303", 13900, 2827212, 13900, 14100, 13800], ["20200304", 14100, 2324958, 13850, 14200, 13850], ["20200305", 14300, 2516672, 14350, 14350, 14050], ["20200306", 14150, 2261298, 14050, 14200, 13950], ["20200309", 13050, 3743057, 13800, 13850, 12950], ["20200310", 13000, 4297047, 12800, 13100, 12700], ["20200311", 12950, 3365107, 13050, 13300, 12700], ["20200312", 12100, 5584879, 12850, 12900, 11800], ["20200313", 11300, 8381686, 10750, 11650, 10500], ["20200316", 10800, 4055023, 11500, 11650, 10800], ["20200317", 10700, 3458139, 10350, 11050, 10200], ["20200318", 9980, 3593393, 10850, 11050, 9980], ["20200319", 8900, 7779555, 10200, 10350, 8850], ["20200320", 10300, 4192287, 9100, 10300, 9100], ["20200323", 9370, 3396532, 9500, 9720, 9210], ["20200324", 10250, 3739858, 9610, 10250, 9500], ["20200325", 10750, 4920992, 10750, 10950, 10450], ["20200326", 10750, 4403332, 10850, 11300, 10500], ["20200327", 11250, 5865020, 11250, 12050, 10750], ["20200330", 11150, 3023712, 10850, 11200, 10650], ["20200331", 11100, 2880302, 11300, 11400, 10800], ["20200401", 10600, 2231413, 10900, 11100, 10600], ["20200402", 10900, 1811635, 10600, 10900, 10450], ["20200403", 10650, 1872529, 10850, 11000, 10500], ["20200406", 11100, 1901519, 10700, 11150, 10700], ["20200407", 11200, 2918999, 11400, 11500, 11000], ["20200408", 11050, 1871119, 11200, 11250, 11000], ["20200409", 11300, 2328312, 11400, 11450, 11100], ["20200410", 11450, 3326992, 11450, 11750, 11250], ["20200413", 11050, 1915633, 11450, 11450, 11000], ["20200414", 11200, 1888735, 11200, 11300, 11100], ["20200416", 11150, 1526549, 11050, 11250, 10950], ["20200417", 11500, 4254959, 11250, 11750, 11250], ["20200420", 11300, 2256022, 11550, 11550, 11250], ["20200421", 11100, 2738827, 11200, 11500, 11000], ["20200422", 10850, 2613664, 11000, 11050, 10650], ["20200423", 10900, 2182482, 10950, 11200, 10850], ["20200424", 10550, 2310302, 10800, 10850, 10550], ["20200427", 10850, 1808437, 10600, 10950, 10550], ["20200428", 11100, 2925848, 10950, 11300, 10850], ["20200429", 11050, 2339489, 11150, 11300, 11050], ["20200504", 10700, 2171298, 10850, 10950, 10650], ["20200506", 10950, 1486919, 10900, 10950, 10800], ["20200507", 10800, 1417068, 10850, 10900, 10700], ["20200508", 10900, 1837812, 10900, 11150, 10850], ["20200511", 10750, 1260476, 10900, 10950, 10750], ["20200512", 10400, 2209682, 10750, 10800, 10350], ["20200513", 10400, 1866611, 10300, 10450, 10200], ["20200514", 10300, 3184707, 10250, 10300, 10000], ["20200515", 10150, 1231868, 10300, 10350, 10100], ["20200518", 10250, 1171644, 10200, 10250, 10050], ["20200519", 10650, 2556851, 10450, 10650, 10400], ["20200520", 10550, 1445262, 10600, 10600, 10450], ["20200521", 10700, 2004038, 10650, 10750, 10550], ["20200522", 10250, 2796866, 10650, 10650, 10150], ["20200525", 10250, 1567539, 10350, 10350, 10200], ["20200526", 10550, 3401512, 10300, 10700, 10250], ["20200527", 10650, 2632670, 10600, 10850, 10500], ["20200528", 10550, 2625697, 10850, 10900, 10350], ["20200529", 10200, 3860506, 10450, 10500, 10200], ["20200601", 10650, 2552725, 10250, 10650, 10250], ["20200602", 11100, 5562644, 10650, 11350, 10600], ["20200603", 11800, 8077649, 11450, 11900, 11200], ["20200604", 12000, 7695385, 12100, 12550, 11650], ["20200605", 12100, 3804588, 12100, 12150, 11600], ["20200608", 12750, 5597187, 12450, 12800, 12150], ["20200609", 12650, 4839697, 12900, 13100, 12550], ["20200610", 12600, 4229334, 12700, 12750, 12300], ["20200611", 12150, 5451331, 12550, 12550, 11900], ["20200612", 11650, 4066174, 11550, 11800, 11450], ["20200615", 11000, 3822273, 11550, 11950, 11000], ["20200616", 11700, 2563988, 11400, 11750, 11350], ["20200617", 11900, 2761343, 11650, 12100, 11550], ["20200618", 11700, 1549737, 11850, 12000, 11700], ["20200619", 11750, 2333360, 11950, 12000, 11600], ["20200622", 11750, 1250682, 11650, 11800, 11600], ["20200623", 11900, 3383667, 11950, 12300, 11800], ["20200624", 12000, 1971911, 12150, 12200, 11950], ["20200625", 11500, 1823799, 11750, 11800, 11500], ["20200626", 11600, 1550110, 11600, 11700, 11450], ["20200629", 11250, 1565025, 11400, 11500, 11200], ["20200630", 11350, 1360458, 11450, 11600, 11350], ["20200701", 11750, 1881701, 11650, 11850, 11500], ["20200702", 11750, 1318426, 12000, 12000, 11750], ["20200703", 11650, 1239187, 11900, 11950, 11600], ["20200706", 12800, 6978606, 11750, 12900, 11650], ["20200707", 12200, 4885103, 12850, 13100, 12200], ["20200708", 12250, 2348815, 12300, 12600, 12200], ["20200709", 12250, 2710482, 12500, 12700, 12200], ["20200710", 12200, 2029556, 12300, 12300, 11950], ["20200713", 12450, 2538507, 12500, 12700, 12300], ["20200714", 12450, 1560728, 12400, 12450, 12200], ["20200715", 12700, 2910039, 12650, 12850, 12500], ["20200716", 12750, 1438333, 12750, 12850, 12600], ["20200717", 12600, 1080943, 12750, 12800, 12550], ["20200720", 12650, 1151788, 12650, 12650, 12450], ["20200721", 13100, 3858036, 12800, 13250, 12700], ["20200722", 12900, 2733250, 13150, 13300, 12850], ["20200723", 12750, 1862511, 12850, 12850, 12550], ["20200724", 12350, 3005545, 12800, 12950, 12350], ["20200727", 12250, 1615695, 12350, 12500, 12150], ["20200728", 12400, 2331110, 12400, 12550, 12250], ["20200729", 12550, 1987733, 12550, 12800, 12450], ["20200730", 12800, 2070225, 12650, 12850, 12550], ["20200731", 12600, 1661670, 12850, 13050, 12600], ["20200803", 12400, 1518351, 12650, 12650, 12300], ["20200804", 12500, 1822439, 12400, 12500, 12300], ["20200805", 12450, 1424761, 12500, 12500, 12300], ["20200806", 12600, 2131227, 12700, 12800, 12500], ["20200807", 12400, 1510924, 12650, 12700, 12350], ["20200810", 13150, 5966549, 12450, 13200, 12400], ["20200811", 13150, 3378387, 13200, 13350, 12900], ["20200812", 13150, 2681052, 13050, 13250, 12800], ["20200813", 13250, 6314005, 13450, 13900, 13150], ["20200814", 13700, 4977332, 13300, 13950, 13200], ["20200818", 13000, 4192002, 13700, 13750, 12850], ["20200819", 12900, 2011512, 13000, 13200, 12800], ["20200820", 12550, 2943718, 12850, 13050, 12500], ["20200821", 13350, 5879552, 12850, 13600, 12800], ["20200824", 15100, 16215702, 13650, 15200, 13500], ["20200825", 15150, 6737779, 15200, 15400, 14800], ["20200826", 15350, 8143707, 15100, 15800, 14850], ["20200827", 14950, 4824965, 15400, 15600, 14850], ["20200828", 14850, 5436465, 15150, 15600, 14800], ["20200831", 14600, 3740750, 14950, 15100, 14550], ["20200901", 14900, 2362025, 14600, 14950, 14550], ["20200902", 14900, 3540764, 15000, 15350, 14550], ["20200903", 14850, 2704839, 15000, 15100, 14650], ["20200904", 14850, 3702015, 14250, 14950, 14250], ["20200907", 15500, 7013744, 14950, 15750, 14850], ["20200908", 15950, 4747935, 15650, 16050, 15400], ["20200909", 15950, 4984989, 15700, 16400, 15500], ["20200910", 16400, 3415847, 16150, 16400, 15950], ["20200911", 16750, 3803433, 16350, 16850, 16200], ["20200914", 16600, 3095395, 16950, 17150, 16450], ["20200915", 16250, 3019521, 16600, 16650, 16050], ["20200916", 16050, 2631504, 16250, 16450, 16000], ["20200917", 16100, 2938524, 16200, 16450, 15900], ["20200918", 16150, 1413514, 16100, 16200, 15950], ["20200921", 16250, 2357525, 16150, 16500, 16100], ["20200922", 15700, 2479103, 16350, 16400, 15700], ["20200923", 15900, 2103162, 15900, 16100, 15250], ["20200924", 15100, 2427886, 15600, 15750, 15100], ["20200925", 14950, 1655989, 15350, 15400, 14900], ["20200928", 15100, 1013686, 15150, 15300, 14950], ["20200929", 15350, 1584303, 15300, 15650, 15250], ["20201005", 15650, 1503877, 15250, 15650, 15100], ["20201006", 15400, 2072722, 15850, 15850, 15350], ["20201007", 15250, 1662039, 15150, 15400, 15000], ["20201008", 15850, 3218408, 15450, 15950, 15300], ["20201012", 15900, 1885315, 16050, 16150, 15700], ["20201013", 16150, 2840181, 16050, 16200, 15700], ["20201014", 16450, 4452739, 16250, 16700, 16250], ["20201015", 16150, 2361441, 16300, 16350, 15950], ["20201016", 15700, 1882094, 16100, 16300, 15500], ["20201019", 15750, 1465651, 15900, 16200, 15750], ["20201020", 15750, 1418515, 15750, 15950, 15500], ["20201021", 15800, 1278212, 15750, 15900, 15550], ["20201022", 15750, 1572096, 15700, 16000, 15550], ["20201023", 15300, 3326959, 16150, 16150, 15300], ["20201026", 14900, 2387377, 15250, 15300, 14850], ["20201027", 14800, 1923859, 14800, 15100, 14650], ["20201028", 14800, 1792062, 14700, 14800, 14450], ["20201029", 14450, 1930608, 14500, 14550, 14300], ["20201030", 14050, 1955108, 14500, 14600, 14050], ["20201102", 14350, 963848, 14100, 14400, 14100], ["20201103", 14850, 1688681, 14450, 14900, 14450], ["20201104", 14700, 1358582, 15100, 15100, 14600], ["20201105", 14900, 1375193, 14900, 14900, 14750], ["20201106", 14950, 1444180, 14900, 15200, 14850], ["20201109", 15200, 1437537, 15200, 15300, 15000], ["20201110", 14900, 1972674, 15300, 15350, 14800], ["20201111", 15150, 1686159, 14850, 15150, 14850], ["20201112", 15000, 2181372, 15150, 15200, 14900], ["20201113", 14750, 1670130, 14900, 14950, 14700], ["20201116", 14950, 1926277, 14850, 15050, 14800], ["20201117", 14900, 2085679, 15000, 15150, 14750], ["20201118", 14850, 1553428, 14850, 15000, 14750], ["20201119", 14650, 1993261, 14800, 14850, 14500], ["20201120", 15150, 2451071, 14750, 15200, 14700], ["20201123", 15400, 3205194, 15350, 15700, 15150], ["20201124", 15450, 2991226, 15500, 15650, 15250], ["20201125", 15800, 6620634, 15700, 16350, 15600], ["20201126", 15650, 2801390, 15850, 16200, 15500], ["20201127", 15750, 1931714, 15700, 16000, 15550], ["20201130", 15250, 3577184, 15900, 15950, 15250], ["20201201", 15800, 2028154, 15500, 15850, 15300], ["20201202", 15850, 2217495, 15900, 16000, 15600], ["20201203", 16000, 2591225, 15900, 16150, 15700], ["20201204", 16400, 5604662, 16050, 16550, 15950], ["20201207", 16100, 3319644, 16550, 16650, 15900], ["20201208", 16050, 3186318, 16150, 16400, 15900], ["20201209", 16100, 1985256, 16100, 16200, 16000], ["20201210", 16650, 4684513, 16050, 16650, 15900], ["20201211", 16650, 3312572, 16700, 16850, 16400], ["20201214", 16800, 2900267, 16650, 16950, 16550], ["20201215", 17950, 12241478, 16950, 18100, 16850], ["20201216", 17950, 4746079, 18100, 18250, 17800], ["20201217", 18400, 5377127, 18050, 18500, 17550], ["20201218", 17950, 3366724, 18450, 18600, 17900], ["20201221", 17600, 3009124, 18000, 18000, 17450], ["20201222", 17150, 3079683, 17500, 17850, 17050], ["20201223", 18250, 41667728, 17250, 20750, 17000], ["20201224", 17850, 7122580, 18450, 18550, 17550], ["20201228", 18050, 9528001, 17950, 18750, 17950], ["20201229", 18600, 5852611, 18450, 19300, 18350], ["20201230", 18550, 3159657, 18550, 18650, 18350], ["20210104", 19050, 5330672, 18850, 19300, 18850], ["20210105", 18800, 4085421, 19000, 19150, 18500], ["20210106", 19550, 8004749, 19150, 19850, 19100], ["20210107", 19900, 8022046, 19700, 20250, 19350], ["20210108", 20000, 4932619, 20200, 20200, 19500], ["20210111", 19600, 8889305, 20250, 20650, 18950], ["20210112", 20000, 6454986, 19600, 20250, 19350], ["20210113", 20450, 6674833, 20650, 21100, 20300], ["20210114", 21500, 9918191, 20250, 21500, 20150], ["20210115", 21050, 5966672, 21850, 22150, 21000], ["20210118", 20650, 3783024, 20650, 20950, 20250], ["20210119", 21000, 3526661, 20800, 21250, 20650], ["20210120", 21250, 3630115, 21100, 21400, 20800], ["20210121", 23300, 28035650, 21650, 24150, 21400], ["20210122", 23550, 9566260, 23550, 24250, 23000], ["20210125", 23550, 3970201, 23550, 23750, 23100], ["20210126", 24100, 6844903, 23650, 24300, 23300], ["20210127", 22900, 8529941, 24700, 24950, 22900], ["20210128", 23000, 6207297, 22400, 23650, 21900], ["20210129", 21750, 6345072, 23450, 23550, 21700], ["20210201", 22750, 4883218, 21900, 22850, 21200], ["20210202", 22800, 4436303, 23050, 23400, 22350], ["20210203", 22750, 3195141, 23050, 23100, 22400], ["20210204", 23350, 6167015, 22900, 23750, 22700], ["20210205", 23200, 2439024, 23550, 23600, 23000], ["20210208", 23000, 2793316, 23200, 23300, 22750], ["20210209", 23450, 6021038, 23100, 23950, 23000], ["20210210", 23750, 3927078, 23650, 23900, 23500], ["20210215", 24850, 5495342, 24350, 24900, 24100], ["20210216", 24900, 4096120, 25150, 25350, 24500], ["20210217", 24750, 2807561, 24800, 24900, 24200], ["20210218", 24050, 2994732, 24750, 25050, 24050], ["20210219", 24800, 3908207, 24100, 24900, 24050], ["20210222", 24850, 2877212, 25150, 25200, 24550], ["20210223", 24750, 3137917, 24500, 25150, 24350], ["20210224", 23400, 4020060, 24800, 24850, 23400], ["20210225", 23700, 2747317, 24000, 24100, 23450], ["20210226", 22600, 5206863, 22850, 23300, 22500], ["20210302", 23000, 3006652, 23300, 23450, 22750], ["20210303", 22900, 1868719, 22950, 23150, 22750], ["20210304", 22700, 2109406, 22650, 23050, 22400], ["20210305", 22500, 3385112, 22300, 22650, 21750], ["20210308", 22100, 1795500, 22750, 22800, 22100], ["20210309", 22050, 2791460, 22000, 22400, 21550], ["20210310", 21800, 1895791, 22550, 22600, 21800], ["20210311", 22400, 2672205, 21900, 22400, 21650], ["20210312", 22700, 1760257, 22550, 23000, 22500], ["20210315", 22200, 1331372, 22650, 22700, 22200], ["20210316", 22450, 1766689, 22450, 22700, 22300], ["20210317", 22150, 2083303, 22550, 22550, 21900], ["20210318", 21950, 2411499, 22300, 22500, 21950], ["20210319", 21750, 2491258, 21600, 21750, 21400], ["20210322", 22500, 2738736, 21900, 22550, 21650], ["20210323", 22350, 4602567, 22800, 23350, 22100], ["20210324", 22200, 1531799, 22150, 22350, 21850], ["20210325", 21900, 1843948, 22150, 22300, 21850], ["20210326", 21950, 1481145, 22050, 22200, 21950], ["20210329", 21950, 1868353, 22050, 22050, 21500], ["20210330", 22300, 3030788, 22150, 22850, 22050], ["20210331", 22750, 2520304, 22350, 22900, 22300], ["20210401", 22500, 2078109, 22900, 22950, 22400], ["20210402", 22900, 1523849, 22800, 22900, 22600], ["20210405", 24600, 9200249, 23100, 24650, 22900], ["20210406", 25850, 14103251, 24600, 26150, 24350], ["20210407", 25600, 7555755, 26000, 26300, 25000], ["20210408", 25000, 5603726, 25500, 26050, 24750], ["20210409", 25400, 8211753, 25100, 26100, 24750], ["20210412", 24700, 3808372, 25650, 25750, 24600], ["20210413", 24650, 3983903, 24800, 25050, 24300], ["20210414", 24600, 2372218, 24750, 25100, 24400], ["20210415", 25150, 3738889, 24650, 25450, 24650], ["20210416", 24700, 2340034, 25300, 25450, 24600], ["20210419", 24700, 2286696, 24700, 24900, 24450], ["20210420", 24750, 2073292, 24650, 25200, 24650], ["20210421", 24900, 2904688, 24850, 25000, 24300], ["20210422", 26400, 10914551, 25500, 26650, 25300], ["20210423", 27050, 7400859, 26350, 27350, 26050], ["20210426", 26500, 5735501, 27350, 27600, 26250], ["20210427", 27050, 5741706, 26650, 27500, 26150], ["20210428", 26200, 4517807, 27250, 27400, 26000], ["20210429", 25250, 6269690, 25700, 26350, 25200], ["20210430", 24300, 6000759, 25250, 25300, 24100], ["20210503", 24100, 7041480, 24300, 25000, 23550], ["20210504", 23950, 4380216, 24100, 24300, 23350], ["20210506", 24150, 3597757, 24050, 24250, 23850], ["20210507", 24700, 4808365, 24200, 25050, 23950], ["20210510", 24650, 2821269, 24950, 24950, 24450], ["20210511", 23350, 6080934, 24300, 24550, 23250], ["20210512", 22700, 5435970, 23300, 23750, 22450], ["20210513", 21900, 7004971, 22150, 22350, 21700], ["20210514", 22000, 3037543, 22100, 22400, 21900], ["20210517", 22200, 2697612, 22350, 22650, 22000], ["20210518", 23150, 3287855, 22150, 23200, 22150], ["20210520", 22400, 3350294, 22950, 23000, 22350], ["20210521", 22800, 4262889, 22700, 23450, 22650], ["20210524", 22900, 2064884, 22850, 23100, 22400], ["20210525", 22800, 2489440, 23100, 23150, 22550], ["20210526", 22850, 1782619, 22700, 23250, 22650], ["20210527", 22850, 2912055, 22850, 22900, 22400], ["20210528", 23400, 3616826, 22950, 23650, 22850], ["20210531", 24000, 3558997, 23450, 24050, 23250], ["20210601", 24600, 5046067, 24050, 24700, 23750], ["20210602", 24100, 2634602, 24700, 24700, 24000], ["20210603", 23950, 2602746, 24200, 24600, 23800], ["20210604", 23450, 4038526, 23950, 23950, 23250], ["20210607", 23700, 2558492, 23550, 23850, 23300], ["20210608", 23500, 2884105, 23650, 23950, 23250], ["20210609", 23050, 3003996, 23400, 23450, 22900], ["20210610", 22950, 3344194, 22950, 23150, 22650], ["20210611", 22850, 2431103, 23000, 23250, 22850], ["20210614", 23150, 2163910, 23100, 23400, 22850], ["20210615", 22700, 4051749, 23200, 23250, 22600], ["20210616", 22700, 2460216, 22750, 22900, 22500], ["20210617", 23800, 8601899, 22650, 24150, 22450], ["20210618", 24350, 8746314, 24350, 24500, 23600], ["20210621", 24450, 10510202, 24050, 25100, 24000], ["20210622", 24550, 4119663, 25000, 25100, 24300], ["20210623", 23850, 4351563, 24450, 24550, 23800], ["20210624", 23950, 3358247, 23850, 24200, 23650], ["20210625", 24250, 2855183, 24000, 24600, 24000], ["20210628", 24300, 2232999, 24450, 24650, 24100], ["20210629", 24000, 2122529, 24350, 24450, 23950], ["20210630", 24500, 3727792, 24150, 24900, 24150], ["20210701", 24450, 2133745, 24600, 24600, 24150], ["20210702", 24850, 5068604, 24550, 25300, 24550], ["20210705", 24800, 2197879, 25050, 25050, 24650], ["20210706", 24250, 4098412, 24850, 25000, 24150], ["20210707", 23800, 3668728, 24250, 24450, 23750], ["20210708", 23500, 4551246, 23800, 23900, 23100], ["20210709", 23050, 3330552, 23200, 23400, 22850], ["20210712", 23200, 1498429, 23350, 23500, 23100], ["20210713", 23450, 1619956, 23400, 23700, 23250], ["20210714", 23200, 1928499, 23500, 23600, 23200], ["20210715", 23550, 2527493, 23400, 23800, 23300], ["20210716", 23250, 1654630, 23400, 23450, 23100], ["20210719", 22800, 2846954, 23250, 23250, 22700], ["20210720", 22900, 2140298, 22500, 23000, 22500], ["20210721", 22550, 2662360, 23100, 23150, 22450], ["20210722", 22700, 2835290, 22700, 22900, 22450], ["20210723", 22700, 1372951, 22700, 22900, 22650], ["20210726", 22450, 2251436, 22850, 22850, 22400], ["20210727", 22500, 1592371, 22500, 22800, 22400], ["20210728", 22900, 4590303, 22850, 23450, 22550], ["20210729", 22500, 3818728, 23100, 23150, 22400], ["20210730", 22050, 3399034, 22500, 22500, 22000], ["20210802", 22000, 2378605, 22050, 22200, 21700], ["20210803", 22300, 1444966, 21900, 22300, 21800], ["20210804", 22950, 3269517, 22350, 23000, 22050], ["20210805", 22600, 1832041, 22900, 22950, 22550], ["20210806", 22250, 3256615, 22600, 22650, 21950], ["20210809", 21950, 2046780, 22250, 22450, 21950], ["20210810", 22150, 1774121, 22000, 22150, 21800], ["20210811", 22100, 2222350, 22050, 22150, 21700], ["20210812", 21550, 3952533, 22050, 22100, 21400], ["20210813", 20800, 3904080, 21550, 21550, 20650], ["20210817", 20650, 3119854, 20700, 21000, 20350], ["20210818", 21450, 3803343, 20650, 21500, 20650], ["20210819", 20250, 3387959, 21150, 21200, 20200], ["20210820", 19700, 4924138, 20400, 20750, 19550], ["20210823", 19700, 5070144, 19850, 20000, 19150], ["20210824", 19950, 4612313, 19900, 20550, 19600], ["20210825", 20100, 2351026, 20150, 20300, 19800], ["20210826", 20100, 3252489, 20600, 20700, 19900], ["20210827", 20200, 1581093, 20150, 20250, 19900], ["20210830", 20250, 1488041, 20400, 20600, 20200], ["20210831", 20500, 3046278, 20350, 20500, 19950], ["20210901", 20550, 1720553, 20500, 20800, 20400], ["20210902", 20200, 2295889, 20600, 20750, 20100], ["20210903", 20950, 4238015, 20300, 21200, 20200], ["20210906", 20500, 2951232, 20950, 21050, 20300], ["20210907", 20550, 1127096, 20600, 20650, 20350], ["20210908", 20300, 1531462, 20550, 20700, 20300], ["20210909", 20150, 2678878, 20250, 20450, 20050], ["20210910", 20050, 1664142, 20250, 20350, 20000], ["20210913", 20200, 1243215, 20100, 20300, 20050], ["20210914", 20350, 1874601, 20250, 20700, 20200], ["20210915", 20250, 1623246, 20350, 20350, 20050], ["20210916", 19800, 3010094, 20250, 20300, 19800], ["20210917", 20000, 3764635, 19850, 20050, 19400], ["20210923", 19400, 4104005, 19750, 19750, 19300], ["20210924", 18950, 3647284, 19350, 19400, 18850], ["20210927", 19400, 2200637, 18800, 19450, 18800], ["20210928", 19500, 2267240, 19450, 19600, 19050], ["20210929", 19050, 1716678, 19000, 19350, 18900], ["20210930", 18950, 1462855, 19100, 19200, 18900], ["20211001", 18500, 1914917, 18900, 18950, 18400], ["20211005", 18100, 3387692, 18150, 18250, 17750], ["20211006", 17450, 4901696, 18100, 18250, 17300], ["20211007", 17950, 4309944, 17500, 18000, 17200], ["20211008", 17900, 1891946, 18000, 18150, 17700], ["20211012", 17550, 2780025, 17900, 17950, 17400], ["20211013", 17500, 3301435, 17300, 17600, 17050], ["20211014", 17700, 4427151, 17650, 17850, 17500], ["20211015", 18200, 5047635, 18350, 18950, 18050], ["20211018", 18200, 2062018, 18200, 18350, 17800], ["20211019", 18050, 2213324, 18200, 18350, 17900], ["20211020", 18000, 2244262, 18150, 18550, 18000], ["20211021", 17950, 2381940, 18000, 18100, 17700], ["20211022", 17800, 1207651, 17850, 18050, 17750], ["20211025", 17800, 1313519, 17750, 17900, 17550], ["20211026", 18550, 3867202, 17950, 18700, 17900], ["20211027", 18500, 3111480, 18750, 18950, 18350], ["20211028", 19750, 8456460, 18450, 19950, 18400], ["20211029", 19700, 3374490, 19800, 19950, 19450], ["20211101", 19650, 2705643, 19700, 20000, 19100], ["20211102", 19650, 1989477, 19900, 20200, 19650], ["20211103", 20050, 4502186, 19650, 20500, 19650], ["20211104", 20350, 2264776, 20200, 20600, 20200], ["20211105", 20350, 1949194, 20450, 20600, 20100], ["20211108", 20350, 1821628, 20350, 20500, 20050], ["20211109", 20500, 1571844, 20400, 20600, 20250], ["20211110", 20100, 2112621, 20450, 20750, 19900], ["20211111", 20250, 2456400, 20000, 20400, 19700], ["20211112", 20150, 1259045, 20450, 20600, 20150], ["20211115", 20700, 2075031, 20400, 20750, 20250], ["20211116", 20650, 2185897, 20850, 21100, 20500], ["20211117", 21700, 6148243, 20950, 21700, 20800], ["20211118", 22700, 7976593, 21800, 22950, 21500], ["20211119", 22600, 6082586, 22950, 23350, 22550], ["20211122", 22600, 3461958, 22700, 22950, 22450], ["20211123", 22000, 3611422, 22600, 22600, 21900], ["20211124", 22250, 2345430, 22000, 22450, 21850], ["20211125", 21450, 2521926, 22250, 22350, 21400], ["20211126", 20850, 2644732, 21500, 21700, 20750], ["20211129", 20500, 2803165, 20300, 20950, 20200], ["20211130", 19900, 4888869, 20850, 21000, 19800], ["20211201", 20250, 2511721, 20000, 20400, 19700], ["20211202", 19900, 3281850, 19950, 20400, 19650], ["20211203", 20700, 3282745, 20050, 20750, 20000], ["20211206", 21950, 5300140, 20600, 22100, 20500], ["20211207", 22500, 6110296, 22200, 22650, 21950], ["20211208", 21650, 4923821, 22700, 22750, 21650], ["20211209", 21650, 4626407, 21800, 21950, 21400], ["20211210", 22350, 3370736, 21600, 22350, 21550], ["20211213", 22550, 3720562, 22600, 22900, 22500], ["20211214", 22200, 2615638, 22350, 22550, 21850], ["20211215", 22900, 3190522, 22200, 22900, 22050], ["20211216", 22800, 2970834, 23000, 23200, 22400], ["20211217", 22300, 2333011, 22450, 22800, 22250], ["20211220", 22100, 1741455, 22200, 22600, 22000], ["20211221", 22250, 2021039, 22200, 22450, 21700], ["20211222", 22900, 5079274, 22700, 23150, 22650], ["20211223", 23050, 3914381, 23150, 23250, 22800], ["20211224", 23150, 3096328, 23200, 23450, 22900], ["20211227", 23300, 5427317, 23350, 23950, 23150], ["20211228", 23000, 5356709, 23500, 23600, 22950], ["20211229", 24300, 10814346, 23250, 24400, 23250], ["20211230", 24600, 5938944, 24250, 24750, 23950], ["20220103", 24700, 3393862, 24800, 24900, 24400], ["20220104", 25800, 9587235, 24950, 26000, 24800], ["20220105", 24300, 9180143, 25750, 25750, 24150], ["20220106", 24000, 6459090, 23800, 24950, 23800], ["20220107", 24150, 3835021, 24450, 24450, 23550], ["20220110", 23800, 3172742, 23950, 24250, 23600], ["20220111", 24350, 4364184, 23800, 24500, 23750], ["20220112", 24350, 3096281, 24450, 24550, 24100], ["20220113", 24150, 4913661, 24400, 25050, 23850], ["20220114", 24050, 4284593, 24050, 24800, 23950], ["20220117", 23600, 4243666, 24300, 24300, 23150], ["20220118", 23150, 2980866, 23500, 23600, 23000], ["20220119", 22700, 3800286, 22850, 23150, 22500], ["20220120", 23100, 2092395, 22800, 23200, 22650], ["20220121", 22150, 3987133, 22850, 22900, 22050], ["20220124", 21550, 3433577, 21950, 22200, 21400], ["20220125", 21250, 3618803, 21600, 21750, 21100], ["20220126", 21100, 2736929, 21350, 21600, 21050], ["20220127", 19300, 9826572, 21050, 21200, 19300], ["20220128", 19700, 5455521, 19350, 19800, 18750], ["20220203", 19150, 5439058, 20050, 20150, 19100], ["20220204", 19350, 3131137, 19100, 19450, 19000], ["20220207", 19300, 2989472, 19450, 19450, 18850], ["20220208", 19150, 2814367, 19350, 19600, 19000], ["20220209", 19850, 4740699, 19300, 20100, 19300], ["20220210", 19750, 2437661, 20150, 20200, 19600], ["20220211", 19550, 2064877, 19550, 19950, 19450], ["20220214", 19200, 2050352, 19050, 19500, 18950], ["20220215", 19300, 1503603, 19300, 19600, 19150], ["20220216", 19450, 2129218, 19750, 19750, 19300], ["20220217", 19300, 2920254, 19450, 19500, 19000], ["20220218", 19200, 2134689, 19050, 19250, 18950], ["20220221", 19150, 1537048, 19000, 19250, 18800], ["20220222", 18700, 3092050, 18800, 18900, 18450], ["20220223", 19150, 2210787, 18800, 19250, 18700], ["20220224", 18400, 2999382, 18850, 18950, 18300], ["20220225", 18800, 2231112, 18650, 19200, 18600], ["20220228", 18700, 1611379, 18750, 18800, 18450], ["20220302", 18700, 1344277, 18700, 18850, 18550], ["20220303", 19050, 1653784, 18900, 19100, 18850], ["20220304", 18600, 2003070, 18900, 18950, 18550], ["20220307", 18300, 1478572, 18350, 18500, 18200], ["20220308", 18200, 1447131, 17900, 18400, 17900], ["20220310", 18800, 2489673, 18600, 18800, 18400], ["20220311", 18650, 1109835, 18800, 18850, 18500], ["20220314", 18550, 1344159, 18650, 18700, 18300], ["20220315", 19200, 4335491, 18500, 19450, 18450], ["20220316", 19250, 1848648, 19450, 19500, 19100], ["20220317", 19250, 3682347, 19550, 19950, 19250], ["20220318", 19800, 4910799, 19350, 20250, 19150], ["20220321", 19900, 2083046, 20000, 20200, 19700], ["20220322", 20000, 3241006, 19950, 20350, 19900], ["20220323", 20300, 2104947, 20100, 20400, 20100], ["20220324", 20050, 1652832, 20200, 20350, 19950], ["20220325", 20550, 4043846, 20300, 20900, 20300], ["20220328", 20450, 1551044, 20700, 20750, 20300], ["20220329", 20500, 1095714, 20600, 20750, 20400], ["20220330", 20050, 2390386, 20650, 20650, 20000], ["20220331", 20650, 1818596, 20000, 20650, 19900], ["20220401", 20100, 1587351, 20450, 20450, 20000], ["20220404", 20050, 1180550, 20150, 20150, 19750], ["20220405", 19400, 3040967, 20050, 20050, 19400], ["20220406", 18700, 3485553, 19200, 19300, 18700], ["20220407", 18400, 3719531, 18400, 18650, 18300], ["20220408", 18800, 1967951, 18550, 18900, 18450], ["20220411", 18500, 1606758, 18500, 18950, 18400], ["20220412", 18500, 2153917, 18400, 19050, 18350], ["20220413", 19050, 2123422, 18600, 19100, 18450], ["20220414", 19450, 2854548, 19100, 19500, 19050], ["20220415", 19250, 1866849, 19150, 19350, 18900], ["20220418", 18450, 3380965, 19050, 19100, 18300], ["20220419", 18900, 2210961, 18500, 18900, 18450], ["20220420", 18950, 1653640, 18900, 19200, 18750], ["20220421", 18600, 2059319, 19000, 19050, 18550], ["20220422", 18650, 2007755, 18500, 18800, 18450], ["20220425", 18100, 2588985, 18300, 18450, 18100], ["20220426", 18100, 1552102, 18150, 18350, 18100], ["20220427", 17400, 5186393, 17600, 17850, 17150], ["20220428", 16400, 9582413, 17400, 17450, 16250], ["20220429", 16750, 4497901, 16350, 16750, 16350], ["20220502", 16700, 1859672, 16400, 16750, 16400], ["20220503", 17300, 3186860, 16650, 17350, 16600], ["20220504", 17300, 1722786, 17200, 17450, 17100], ["20220506", 17050, 1546878, 16950, 17200, 16950], ["20220509", 16950, 1734373, 16950, 17250, 16850], ["20220510", 17150, 2486649, 16800, 17350, 16650], ["20220511", 16850, 1617379, 17100, 17150, 16800], ["20220512", 16950, 2777217, 16700, 17150, 16650], ["20220513", 17350, 1465208, 17050, 17450, 17000], ["20220516", 17050, 1575809, 17400, 17450, 16900], ["20220517", 17050, 926718, 17100, 17200, 17000], ["20220518", 17300, 1790733, 17000, 17350, 17000], ["20220519", 16750, 2178467, 16900, 16950, 16700], ["20220520", 17150, 1064306, 16800, 17150, 16800], ["20220523", 17500, 1654148, 17250, 17600, 17200], ["20220524", 17200, 2012145, 17500, 17650, 17000], ["20220525", 17200, 1287907, 17250, 17400, 17100], ["20220526", 17150, 1277266, 17300, 17550, 17000], ["20220527", 17250, 976042, 17300, 17350, 17100], ["20220530", 17300, 833298, 17400, 17400, 17250], ["20220531", 17350, 1971934, 17350, 17450, 17200], ["20220602", 17350, 3118907, 17500, 18000, 17350], ["20220603", 17300, 1145340, 17500, 17650, 17200], ["20220607", 17000, 1284155, 17250, 17300, 16950], ["20220608", 17100, 792385, 17100, 17150, 17000], ["20220609", 17200, 1487760, 17050, 17200, 16800], ["20220610", 17000, 906129, 17000, 17000, 16800], ["20220613", 16300, 3155842, 16550, 16600, 16050], ["20220614", 16250, 2754010, 16000, 16450, 15950], ["20220615", 16150, 2312628, 16200, 16650, 16050], ["20220616", 16250, 1390539, 16350, 16550, 16150], ["20220617", 15950, 2385166, 15800, 15950, 15500], ["20220620", 15500, 2262534, 15950, 16050, 15350], ["20220621", 15450, 1768535, 15400, 15600, 15200], ["20220622", 15150, 1946366, 15650, 15700, 15050], ["20220623", 15000, 2393713, 15050, 15250, 14800], ["20220624", 15200, 1404993, 14950, 15400, 14950], ["20220627", 15450, 1351146, 15250, 15500, 15100], ["20220628", 15000, 2091253, 15350, 15450, 14950], ["20220629", 14850, 1666847, 14700, 14900, 14700], ["20220630", 14550, 1891755, 14800, 15050, 14550], ["20220701", 14350, 1277129, 14400, 14850, 14300], ["20220704", 14500, 1364198, 14350, 14700, 14250], ["20220705", 14950, 1797373, 14400, 15050, 14400], ["20220706", 15350, 2788454, 14850, 15700, 14750], ["20220707", 15500, 2098091, 15400, 15600, 15000], ["20220708", 15250, 2354284, 15550, 15600, 15200], ["20220711", 15050, 1383167, 15200, 15300, 15000], ["20220712", 14650, 2291784, 14950, 15000, 14450], ["20220713", 14900, 1325890, 14700, 15100, 14650], ["20220714", 14800, 1129776, 14850, 14900, 14700], ["20220715", 15200, 1553059, 14800, 15300, 14550], ["20220718", 15450, 1363454, 15350, 15600, 15200], ["20220719", 15350, 820237, 15300, 15550, 15200], ["20220720", 15450, 1027108, 15850, 15850, 15400], ["20220721", 15550, 931912, 15450, 15600, 15300], ["20220722", 15350, 1035344, 15500, 15600, 15300], ["20220725", 15250, 785985, 15200, 15450, 15150], ["20220726", 15000, 933236, 15150, 15250, 14950], ["20220727", 15050, 1590816, 15000, 15050, 14550], ["20220728", 15400, 1622834, 15100, 15500, 15050], ["20220729", 15300, 1196913, 15500, 15650, 15300], ["20220801", 15200, 767494, 15300, 15300, 15100], ["20220802", 15200, 631885, 15250, 15400, 15100], ["20220803", 15400, 1229908, 15250, 15650, 15200], ["20220804", 16000, 1648912, 15500, 16000, 15500], ["20220805", 15650, 1114381, 16000, 16050, 15650], ["20220808", 15500, 1266801, 15600, 15600, 15250], ["20220809", 15900, 1165573, 15450, 15950, 15450], ["20220810", 15800, 945717, 15850, 16000, 15750], ["20220811", 16650, 2999601, 16000, 16700, 15900], ["20220812", 16500, 927778, 16650, 16850, 16450], ["20220816", 16600, 1012231, 16600, 16750, 16350], ["20220817", 16500, 673824, 16600, 16700, 16400], ["20220818", 16250, 713209, 16350, 16450, 16100], ["20220819", 16900, 2720914, 16350, 17100, 16150], ["20220822", 15850, 2152353, 16850, 16850, 15800], ["20220823", 15250, 1633812, 15550, 15800, 15200], ["20220824", 15400, 866072, 15350, 15450, 15250], ["20220825", 15600, 1062355, 15400, 15650, 15350], ["20220826", 15400, 766854, 15600, 15650, 15400], ["20220829", 14850, 1024386, 14850, 15000, 14800], ["20220830", 15450, 1009741, 15000, 15550, 14950], ["20220831", 15600, 878062, 15250, 15650, 15250], ["20220901", 15700, 1481013, 15400, 16000, 15200], ["20220902", 15700, 1054031, 15700, 15900, 15450], ["20220905", 16000, 1470024, 15600, 16200, 15500], ["20220906", 16250, 1692956, 16000, 16250, 15950], ["20220907", 15650, 1157057, 16050, 16050, 15550], ["20220908", 15200, 1660681, 15800, 15850, 15150], ["20220913", 15800, 1140384, 15500, 15900, 15450], ["20220914", 15200, 919878, 15350, 15450, 15200], ["20220915", 14950, 1182374, 15300, 15500, 14950], ["20220916", 14500, 1766413, 14850, 14950, 14450], ["20220919", 14300, 1212424, 14400, 14500, 14150], ["20220920", 14350, 1087431, 14450, 14500, 14150], ["20220921", 14000, 1289189, 14250, 14300, 13900], ["20220922", 13850, 1337528, 13750, 14050, 13650], ["20220923", 13150, 2357198, 13850, 13900, 13050], ["20220926", 12350, 2481506, 12850, 13000, 12250], ["20220927", 12300, 1874127, 12200, 12400, 11850], ["20220928", 12050, 1731977, 12100, 12450, 11950], ["20220929", 11950, 1635637, 12250, 12450, 11950], ["20220930", 12000, 1855152, 11950, 12250, 11800], ["20221004", 12400, 1506397, 12100, 12550, 12000], ["20221005", 13550, 4056431, 13000, 13550, 12900], ["20221006", 13850, 1925890, 13500, 13900, 13400], ["20221007", 13650, 5012457, 13700, 14500, 13550], ["20221011", 13900, 2603950, 13350, 13900, 13250], ["20221012", 13650, 1781076, 13800, 14000, 13600], ["20221013", 13500, 1125603, 13650, 13750, 13350], ["20221014", 13450, 1138294, 13750, 13950, 13400], ["20221017", 14450, 2886487, 13350, 14600, 13250], ["20221018", 14850, 2095534, 14550, 15000, 14550], ["20221019", 14250, 1842815, 14850, 14850, 14000], ["20221020", 14700, 1557724, 14300, 14700, 14050], ["20221021", 14500, 1348156, 14650, 14800, 14250], ["20221024", 14200, 1764474, 14550, 14900, 14150], ["20221025", 13400, 2594872, 14350, 14450, 13250], ["20221026", 13250, 1516243, 13450, 13600, 12800], ["20221027", 13050, 2978126, 13100, 13250, 12250], ["20221028", 12450, 2149215, 12950, 13000, 12350], ["20221031", 12750, 1949070, 12550, 12950, 12250], ["20221101", 13150, 1577172, 12650, 13150, 12600], ["20221102", 13200, 1114303, 13000, 13300, 12750], ["20221103", 12900, 1371304, 12850, 13200, 12750], ["20221104", 13400, 2073183, 12800, 13600, 12650], ["20221107", 13400, 1529878, 13550, 13700, 13100], ["20221108", 14450, 4882331, 13600, 14750, 13550], ["20221109", 14250, 1560865, 14500, 14650, 14200], ["20221110", 14300, 2041339, 14150, 14700, 14100], ["20221111", 15400, 3409680, 14850, 15450, 14750], ["20221114", 14650, 2298394, 15400, 15450, 14600], ["20221115", 14850, 1041129, 14750, 14900, 14600], ["20221116", 14750, 1256312, 14900, 14950, 14450], ["20221117", 14400, 853627, 14600, 14750, 14400], ["20221118", 14850, 2393482, 14450, 14950, 14250], ["20221121", 14800, 1418758, 14850, 15100, 14550], ["20221122", 14500, 1491009, 14750, 14950, 14500], ["20221123", 14800, 1387693, 14650, 14950, 14550], ["20221124", 14600, 906531, 14900, 15000, 14550], ["20221125", 14650, 785273, 14650, 14750, 14350], ["20221128", 14650, 1204885, 14650, 14900, 14250], ["20221129", 14500, 904910, 14600, 14650, 14400], ["20221130", 14450, 2138321, 14400, 14600, 14050], ["20221201", 14800, 1816107, 14750, 15150, 14700], ["20221202", 14500, 840029, 14900, 14950, 14450], ["20221205", 14250, 926405, 14500, 14600, 14100], ["20221206", 14200, 1139659, 14100, 14300, 13900], ["20221207", 13950, 818386, 14050, 14250, 13900], ["20221208", 13750, 2558054, 13850, 13950, 13300], ["20221209", 13950, 1080327, 13700, 14150, 13700], ["20221212", 14000, 608829, 13900, 14100, 13700], ["20221213", 13650, 689891, 14050, 14150, 13650], ["20221214", 14250, 1055419, 13800, 14250, 13800], ["20221215", 13900, 813570, 14100, 14400, 13850], ["20221216", 13400, 2018071, 13550, 13700, 13300], ["20221219", 13350, 802732, 13300, 13400, 13050], ["20221220", 13000, 1033924, 13300, 13300, 12900], ["20221221", 12700, 1384153, 13000, 13150, 12600], ["20221222", 13000, 992664, 12850, 13050, 12800], ["20221223", 12700, 680253, 12700, 12800, 12600], ["20221226", 12600, 1243789, 12750, 13000, 12500], ["20221227", 12900, 1064909, 12650, 13000, 12650], ["20221228", 12650, 938470, 12650, 12850, 12550], ["20221229", 12450, 860698, 12500, 12650, 12400], ["20230102", 12500, 623019, 12500, 12550, 12350], ["20230103", 12600, 1351273, 12450, 12700, 12100], ["20230104", 13000, 1483621, 12550, 13250, 12500], ["20230105", 13000, 1003176, 13000, 13150, 12900], ["20230106", 13250, 1120308, 12900, 13500, 12850], ["20230109", 13450, 775445, 13450, 13500, 13200], ["20230110", 13450, 926071, 13400, 13600, 13300], ["20230111", 13050, 2325220, 13450, 13600, 12900], ["20230112", 12900, 2735388, 13050, 13100, 12650], ["20230113", 13100, 2104960, 13050, 13600, 13050], ["20230116", 13300, 1121787, 13150, 13500, 13100], ["20230117", 13300, 814083, 13350, 13400, 13050], ["20230118", 13200, 892081, 13300, 13300, 13050], ["20230119", 13300, 538049, 13150, 13350, 13100], ["20230120", 13200, 513649, 13250, 13350, 13200], ["20230125", 13240, 795454, 13280, 13310, 13150], ["20230126", 13590, 1413876, 13240, 13670, 13230], ["20230127", 14180, 2932641, 13500, 14180, 13310], ["20230130", 13800, 1632675, 14130, 14170, 13650], ["20230131", 13610, 1637386, 13760, 13970, 13550], ["20230201", 13810, 1162485, 13630, 14030, 13620], ["20230202", 13930, 1091959, 13980, 14080, 13780], ["20230203", 14140, 1157525, 13920, 14170, 13870], ["20230206", 13780, 911055, 14070, 14070, 13780], ["20230207", 14050, 1405175, 13730, 14340, 13700], ["20230208", 14320, 1669096, 14050, 14470, 13970], ["20230209", 14440, 1672045, 14220, 14660, 14140], ["20230210", 14520, 1129325, 14290, 14590, 14240], ["20230213", 14350, 896529, 14490, 14500, 14240], ["20230214", 14700, 1752666, 14420, 14880, 14420], ["20230215", 14660, 1516715, 14700, 14960, 14620], ["20230216", 15260, 2474886, 14750, 15300, 14690], ["20230217", 15180, 1383247, 15100, 15430, 15070], ["20230220", 16070, 3658084, 15200, 16200, 15150], ["20230221", 16350, 3426586, 16110, 16590, 16100], ["20230222", 15620, 2119566, 16070, 16200, 15550], ["20230223", 15700, 1634053, 15720, 16150, 15600], ["20230224", 15240, 1601138, 15600, 15630, 15120], ["20230227", 15200, 750531, 15080, 15230, 14970], ["20230228", 15290, 1858929, 15200, 15650, 15100], ["20230302", 15050, 1493368, 15230, 15630, 15020], ["20230303", 15150, 1058789, 15110, 15260, 14940], ["20230306", 15420, 1420565, 15330, 15530, 15080], ["20230307", 15220, 924785, 15550, 15590, 15220], ["20230308", 15200, 863308, 15060, 15230, 15000], ["20230309", 15240, 1175128, 15280, 15450, 15200], ["20230310", 14800, 1577157, 15100, 15100, 14540], ["20230313", 14990, 902222, 14750, 15020, 14600], ["20230314", 14220, 1243485, 14720, 14950, 14150], ["20230315", 14090, 1092368, 14430, 14520, 14010], ["20230316", 14170, 946588, 14080, 14270, 13860], ["20230317", 14540, 1184968, 14310, 14600, 14310], ["20230320", 14560, 650215, 14590, 14900, 14530], ["20230321", 14290, 914327, 14690, 14790, 14180], ["20230322", 14560, 967460, 14350, 14620, 14090], ["20230323", 14760, 939535, 14470, 15000, 14350], ["20230324", 15250, 1299168, 14660, 15360, 14610], ["20230327", 14940, 890680, 15310, 15350, 14870], ["20230328", 16270, 10912671, 15230, 16880, 15230], ["20230329", 16060, 2922040, 16330, 16490, 15700], ["20230330", 16200, 2133973, 16100, 16390, 15800], ["20230331", 16430, 2513461, 16390, 16780, 16250], ["20230403", 16180, 2588808, 16240, 16310, 15590], ["20230404", 15460, 2195985, 16130, 16250, 15400], ["20230405", 15990, 1463371, 15400, 16000, 15390], ["20230406", 15750, 1182136, 15890, 15920, 15610], ["20230407", 15710, 1149202, 15820, 16030, 15570], ["20230410", 15580, 1053968, 15700, 15700, 15410], ["20230411", 15540, 950770, 15510, 15640, 15410], ["20230412", 16010, 1967432, 15550, 16040, 15450], ["20230413", 16830, 8351636, 16500, 17200, 16300], ["20230414", 16560, 2555334, 16930, 16940, 16380], ["20230417", 16250, 1365343, 16540, 16540, 16040], ["20230418", 16350, 2848128, 16570, 17170, 16310], ["20230419", 16080, 1324789, 16350, 16440, 16050], ["20230420", 15920, 1101895, 16080, 16170, 15830], ["20230421", 16350, 2006876, 15950, 16480, 15810], ["20230424", 16190, 1370850, 16410, 16500, 15940], ["20230425", 16200, 1369886, 16350, 16550, 16010], ["20230426", 15840, 1940886, 16090, 16190, 15530], ["20230427", 15200, 3778484, 15750, 15920, 14840], ["20230428", 14840, 1629766, 15220, 15350, 14810], ["20230502", 15010, 1038139, 14910, 15120, 14840], ["20230503", 14760, 1399493, 14930, 14950, 14620], ["20230504", 14630, 844798, 14700, 14810, 14560], ["20230508", 15130, 1374387, 14710, 15160, 14650], ["20230509", 15110, 737342, 15130, 15220, 15020], ["20230510", 15100, 707773, 15060, 15250, 14900], ["20230511", 15070, 880225, 15210, 15290, 14960], ["20230512", 14790, 1229369, 14990, 15000, 14660], ["20230515", 14980, 897141, 14740, 15060, 14690], ["20230516", 15200, 1476096, 15110, 15340, 14830], ["20230517", 15770, 3479082, 15450, 16100, 15450], ["20230518", 15880, 1225348, 15810, 15950, 15620], ["20230519", 16350, 1709167, 15940, 16370, 15830], ["20230522", 15940, 1362787, 16350, 16360, 15890], ["20230523", 15780, 1002297, 16000, 16040, 15730], ["20230524", 15690, 1041296, 15740, 15830, 15520], ["20230525", 15570, 792671, 15610, 15750, 15530], ["20230526", 15480, 1068174, 15600, 15820, 15430], ["20230530", 16070, 2051000, 15670, 16220, 15500], ["20230531", 15720, 2468151, 16100, 16310, 15720], ["20230601", 15920, 1145728, 15700, 16280, 15680], ["20230602", 15950, 972223, 16080, 16180, 15900], ["20230605", 16390, 1359752, 15980, 16400, 15980], ["20230607", 16410, 2001108, 16560, 16650, 16250], ["20230608", 16280, 1546714, 16370, 16390, 16030], ["20230609", 16200, 1498839, 16330, 16380, 16050], ["20230612", 16290, 2478771, 16340, 16900, 16250], ["20230613", 16470, 1187124, 16400, 16550, 16200], ["20230614", 16490, 1586330, 16500, 16670, 16430], ["20230615", 16460, 1192921, 16540, 16600, 16260], ["20230616", 16590, 1982990, 16560, 16850, 16530], ["20230619", 17250, 2999563, 16700, 17300, 16690], ["20230620", 17020, 1162871, 17250, 17250, 16840], ["20230621", 16850, 1037159, 17000, 17090, 16840], ["20230622", 16630, 1068082, 16800, 16900, 16590], ["20230623", 16470, 764800, 16650, 16750, 16440], ["20230626", 16110, 1073104, 16420, 16540, 16040], ["20230627", 15950, 1011103, 16110, 16180, 15870], ["20230628", 15730, 930446, 16110, 16240, 15710], ["20230629", 15730, 975120, 15730, 15810, 15560], ["20230630", 15760, 1127604, 15800, 15870, 15610], ["20230703", 15970, 1261914, 15900, 16210, 15850], ["20230704", 15880, 1021441, 16050, 16270, 15840], ["20230705", 15500, 3499341, 15850, 15860, 15100], ["20230706", 15320, 1629934, 15500, 15690, 15250], ["20230707", 14910, 1697723, 15210, 15270, 14840], ["20230710", 14570, 1283743, 14920, 14980, 14540], ["20230711", 14720, 1071673, 14690, 14780, 14520], ["20230712", 14780, 1068121, 14740, 14820, 14650], ["20230713", 15080, 1523819, 14890, 15260, 14850], ["20230714", 15200, 1072953, 15130, 15320, 15020], ["20230717", 15200, 803217, 15200, 15380, 15090], ["20230718", 15030, 835036, 15350, 15350, 14950], ["20230719", 14930, 796787, 15150, 15190, 14860], ["20230720", 14440, 2487656, 14770, 14790, 14260], ["20230721", 14080, 1957719, 14370, 14370, 14020], ["20230724", 13810, 1936168, 14080, 14080, 13710], ["20230725", 13700, 1632098, 13860, 13880, 13610], ["20230726", 13340, 2520143, 13520, 13700, 13040], ["20230727", 13520, 2703987, 13350, 13570, 13060], ["20230728", 13500, 1545334, 13380, 13610, 13120], ["20230731", 13490, 1236474, 13600, 13620, 13410], ["20230801", 14330, 2495568, 13500, 14340, 13410], ["20230802", 14170, 1318841, 14260, 14400, 14010], ["20230803", 13930, 1130427, 14100, 14150, 13810], ["20230804", 13910, 915200, 13960, 14180, 13910], ["20230807", 14020, 1049982, 13910, 14290, 13710], ["20230808", 14000, 856541, 14180, 14180, 13900], ["20230809", 14120, 792236, 14010, 14160, 13920], ["20230810", 14090, 1388762, 14000, 14100, 13660], ["20230811", 14020, 1096135, 14100, 14360, 14000], ["20230814", 13720, 864977, 14020, 14050, 13670], ["20230816", 13340, 1367344, 13650, 13670, 13260], ["20230817", 13440, 1021323, 13200, 13480, 13130], ["20230818", 13150, 1529266, 13250, 13260, 13010], ["20230821", 13340, 880318, 13150, 13460, 13120], ["20230822", 13220, 1008686, 13420, 13540, 13150], ["20230823", 13180, 637582, 13100, 13270, 13090], ["20230824", 13390, 629225, 13300, 13460, 13270], ["20230825", 13090, 1082981, 13220, 13310, 13020], ["20230828", 13340, 969073, 13240, 13410, 13160], ["20230829", 13690, 1132776, 13370, 13740, 13310], ["20230830", 13680, 1214719, 13930, 13940, 13660], ["20230831", 13400, 1628120, 13720, 13780, 13360], ["20230901", 13510, 1085950, 13400, 13730, 13380], ["20230904", 13900, 1311412, 13630, 14050, 13600], ["20230905", 13920, 799442, 13900, 14040, 13800], ["20230906", 13350, 2415600, 13830, 13850, 13260], ["20230907", 13140, 1396547, 13330, 13340, 13130], ["20230908", 13090, 1114155, 13150, 13230, 13010], ["20230911", 13130, 953128, 13090, 13160, 12960], ["20230912", 13230, 1335146, 13190, 13460, 13140], ["20230913", 13380, 1505875, 13350, 13470, 13060], ["20230914", 13810, 3018564, 13550, 14030, 13530], ["20230915", 13830, 1549399, 13770, 13910, 13650], ["20230918", 13730, 728994, 13720, 13920, 13670], ["20230919", 13590, 996222, 13810, 13810, 13530], ["20230920", 13560, 943916, 13610, 13680, 13470], ["20230921", 13250, 1034659, 13440, 13490, 13250], ["20230922", 13660, 2037290, 13230, 13780, 13200], ["20230925", 13540, 795089, 13600, 13700, 13440], ["20230926", 13320, 1052881, 13520, 13580, 13180], ["20230927", 13110, 1243269, 13130, 13260, 13100], ["20231004", 12410, 3344118, 13110, 13120, 12240], ["20231005", 12340, 1152984, 12470, 12670, 12240], ["20231006", 11590, 4889734, 12240, 12250, 11350], ["20231010", 12120, 2836709, 11600, 12230, 11560], ["20231011", 12580, 1753334, 12170, 12630, 12170], ["20231012", 12490, 1028042, 12640, 12680, 12480], ["20231013", 12400, 978563, 12410, 12570, 12270], ["20231016", 12340, 725676, 12350, 12470, 12160], ["20231017", 12450, 707239, 12470, 12590, 12420], ["20231018", 12290, 681110, 12410, 12440, 12260], ["20231019", 12160, 940069, 12180, 12250, 11980], ["20231020", 11920, 1193364, 12070, 12110, 11730], ["20231023", 11770, 845604, 11920, 11980, 11760], ["20231024", 11930, 877503, 11840, 11960, 11570], ["20231025", 12580, 2327715, 11970, 12880, 11960], ["20231026", 12080, 1794530, 12420, 12420, 12040], ["20231027", 12290, 661733, 12170, 12420, 12110], ["20231030", 12400, 658828, 12290, 12440, 12120], ["20231031", 12190, 1041974, 12520, 12600, 12120], ["20231101", 12250, 738403, 12290, 12490, 12200], ["20231102", 12700, 1505407, 12500, 12700, 12460], ["20231103", 12920, 861037, 12750, 12920, 12700], ["20231106", 13860, 2648730, 13320, 13860, 13300], ["20231107", 13580, 1023900, 13820, 13820, 13440], ["20231108", 13420, 852699, 13740, 13760, 13380], ["20231109", 13340, 933768, 13420, 13580, 13260], ["20231110", 13290, 531077, 13210, 13400, 13100], ["20231113", 13180, 451252, 13490, 13490, 13150], ["20231114", 13360, 474204, 13340, 13380, 13150], ["20231115", 13610, 892534, 13590, 13690, 13530], ["20231116", 13730, 603870, 13620, 13810, 13570], ["20231117", 13610, 373524, 13720, 13810, 13590], ["20231120", 13620, 431761, 13620, 13700, 13590], ["20231121", 13660, 716765, 13750, 13810, 13620], ["20231122", 13420, 860597, 13550, 13580, 13370], ["20231123", 13050, 1570294, 13400, 13470, 12970], ["20231124", 12600, 2145252, 13070, 13100, 12580], ["20231127", 12700, 1197139, 12600, 12710, 12530], ["20231128", 12690, 629312, 12770, 12770, 12650], ["20231129", 12430, 1793705, 12690, 12690, 12240], ["20231130", 12520, 1387085, 12440, 12560, 12370], ["20231201", 12370, 967639, 12530, 12530, 12340], ["20231204", 12420, 865816, 12470, 12550, 12350], ["20231205", 12440, 708762, 12430, 12540, 12380], ["20231206", 12380, 1106594, 12410, 12630, 12380], ["20231207", 12280, 1126794, 12340, 12370, 12180], ["20231208", 12430, 1147575, 12330, 12580, 12300], ["20231211", 12600, 900298, 12500, 12700, 12470], ["20231212", 12640, 1223733, 12660, 12790, 12600], ["20231213", 12640, 752904, 12670, 12740, 12560], ["20231214", 12980, 3465915, 12800, 13050, 12390], ["20231215", 13110, 1649562, 12940, 13110, 12780], ["20231218", 12310, 4473168, 12930, 12930, 12210], ["20231219", 11830, 6196094, 10950, 12080, 10940], ["20231220", 12490, 3601036, 11850, 12500, 11850], ["20231221", 12170, 1064736, 12250, 12490, 12110], ["20231222", 12390, 994383, 12290, 12470, 12210], ["20231226", 12250, 973159, 12470, 12470, 12170], ["20231227", 12390, 686404, 12240, 12390, 12190], ["20231228", 12740, 1202287, 12380, 12740, 12370], ["20240102", 13350, 2652264, 12740, 13520, 12640], ["20240103", 13280, 1721169, 13350, 13580, 13200], ["20240104", 13050, 964004, 13180, 13200, 12920], ["20240105", 13290, 1032397, 13060, 13400, 12930], ["20240108", 14170, 6359468, 13360, 14380, 13340], ["20240109", 13940, 2707540, 14310, 14640, 13910], ["20240110", 13400, 1583144, 13950, 13960, 13400], ["20240111", 13600, 1882478, 13430, 13650, 13220], ["20240112", 13260, 783335, 13500, 13670, 13220], ["20240115", 13150, 791169, 13270, 13400, 13090], ["20240116", 12870, 1382888, 13060, 13170, 12770], ["20240117", 12750, 2074816, 13000, 13480, 12740], ["20240118", 13180, 1617410, 12830, 13500, 12740], ["20240119", 13030, 964160, 13350, 13440, 12930], ["20240122", 13340, 1356328, 13140, 13540, 13100], ["20240123", 13910, 3006599, 13330, 14240, 13200], ["20240124", 13740, 2935585, 13950, 14190, 13580], ["20240125", 12310, 3321153, 12810, 12830, 12000], ["20240126", 12340, 1140562, 12290, 12650, 12260], ["20240129", 12150, 1111702, 12300, 12320, 12050], ["20240130", 11850, 1423136, 12240, 12350, 11830], ["20240131", 11650, 2624696, 11790, 11820, 11200], ["20240201", 11840, 1442069, 11370, 11880, 11370], ["20240202", 11890, 1224585, 11740, 11940, 11740], ["20240205", 11690, 1125627, 11730, 11870, 11640], ["20240206", 11460, 1347149, 11620, 11750, 11340], ["20240207", 11500, 955327, 11580, 11610, 11350], ["20240208", 11740, 1981033, 11600, 11740, 11460], ["20240213", 11740, 996709, 11780, 11790, 11600], ["20240214", 11800, 1004154, 11670, 11900, 11650], ["20240215", 11770, 841566, 11920, 11920, 11750], ["20240216", 11840, 1389050, 11890, 12090, 11810], ["20240219", 12020, 1952310, 11840, 12070, 11780], ["20240220", 11840, 952163, 12050, 12050, 11800], ["20240221", 11740, 1034972, 11950, 11950, 11700], ["20240222", 11680, 605379, 11800, 11850, 11670], ["20240223", 11550, 1246301, 11750, 11760, 11460], ["20240226", 11520, 585855, 11630, 11660, 11500], ["20240227", 11130, 1403272, 11540, 11540, 11090], ["20240228", 11320, 1065472, 11140, 11370, 11140], ["20240229", 11380, 2850393, 11210, 11380, 10940], ["20240304", 11100, 1376774, 11290, 11350, 11100], ["20240305", 10940, 1361585, 11100, 11200, 10940], ["20240306", 10800, 1584458, 11050, 11240, 10780], ["20240307", 10780, 1042887, 10870, 10890, 10550], ["20240308", 10910, 811872, 10870, 10970, 10790], ["20240311", 10910, 578096, 10910, 10960, 10770], ["20240312", 11030, 699839, 10990, 11050, 10880], ["20240313", 10980, 727268, 11090, 11160, 10980], ["20240314", 11550, 2418347, 11020, 11550, 10970], ["20240315", 11180, 2383174, 11540, 11540, 11050], ["20240318", 11020, 633516, 11210, 11210, 11000], ["20240319", 10940, 729899, 10980, 10990, 10860], ["20240320", 11000, 601803, 10950, 11010, 10900], ["20240321", 11210, 1136552, 11070, 11290, 11060], ["20240322", 10750, 3976426, 11000, 11040, 10680], ["20240325", 10800, 905981, 10750, 10840, 10690], ["20240326", 10840, 1582446, 10790, 10970, 10750], ["20240327", 10630, 3098958, 10770, 10840, 10470], ["20240328", 10580, 1315756, 10600, 10740, 10560], ["20240329", 10750, 1596994, 10640, 10840, 10590], ["20240401", 10830, 1098067, 10780, 10870, 10700], ["20240402", 10550, 1773881, 10730, 10860, 10520], ["20240403", 10230, 2192324, 10500, 10540, 10150], ["20240404", 10450, 1320239, 10300, 10520, 10290], ["20240405", 10260, 1253659, 10300, 10350, 10170], ["20240408", 10360, 1038637, 10270, 10400, 10140], ["20240409", 10310, 1124572, 10400, 10540, 10310], ["20240411", 10060, 3187341, 10300, 10310, 10010], ["20240412", 10020, 1115533, 10070, 10190, 10020], ["20240415", 10000, 1205100, 9990, 10100, 9980], ["20240416", 9750, 2022716, 9950, 9980, 9650], ["20240417", 9820, 1058854, 9800, 9930, 9770], ["20240418", 10050, 1172077, 9900, 10150, 9830], ["20240419", 9930, 965241, 9990, 10070, 9820], ["20240422", 10130, 659863, 10020, 10160, 9940], ["20240423", 10130, 578950, 10080, 10230, 10060], ["20240424", 10240, 975914, 10220, 10310, 10100], ["20240425", 10280, 1169670, 10140, 10490, 10070], ["20240426", 10320, 885155, 10280, 10380, 10110], ["20240429", 10610, 1626699, 10350, 10620, 10350], ["20240430", 10540, 887487, 10510, 10650, 10510], ["20240502", 10380, 653214, 10510, 10570, 10370], ["20240503", 10550, 1009196, 10570, 10740, 10500], ["20240507", 10660, 1239090, 10740, 10820, 10600], ["20240508", 10700, 820945, 10660, 10730, 10540], ["20240509", 10640, 1235205, 10700, 10740, 10510], ["20240510", 10680, 900669, 10700, 10730, 10590], ["20240513", 10590, 652631, 10650, 10690, 10550], ["20240514", 10650, 499463, 10590, 10690, 10570], ["20240516", 10670, 1635364, 10750, 10920, 10660], ["20240517", 10280, 1576115, 10620, 10640, 10270], ["20240520", 10260, 679288, 10380, 10420, 10240], ["20240521", 10230, 560097, 10250, 10340, 10170], ["20240522", 10200, 512394, 10250, 10310, 10160], ["20240523", 10180, 596863, 10150, 10230, 10080], ["20240524", 9990, 1178955, 10100, 10130, 9980], ["20240527", 10080, 856594, 10010, 10100, 9980], ["20240528", 10450, 1560745, 10050, 10450, 10030], ["20240529", 10130, 1075800, 10340, 10420, 10110], ["20240530", 10050, 1031500, 10030, 10180, 9990], ["20240531", 9930, 2509704, 10150, 10330, 9930], ["20240603", 10330, 1808223, 10090, 10500, 10090], ["20240604", 10120, 927729, 10240, 10370, 10120], ["20240605", 10120, 604857, 10140, 10270, 10090], ["20240607", 10110, 802404, 10120, 10220, 10060], ["20240610", 10050, 940494, 10050, 10150, 9990], ["20240611", 10080, 868159, 10080, 10220, 10030], ["20240612", 10350, 1454474, 10250, 10500, 10170], ["20240613", 10060, 2367961, 10370, 10480, 10060], ["20240614", 10040, 1079403, 10060, 10090, 10010], ["20240617", 10380, 2409791, 10040, 10500, 10040], ["20240618", 10120, 1932712, 10400, 10470, 10100], ["20240619", 10610, 5293160, 10220, 10800, 10220], ["20240620", 10990, 5528329, 10550, 11080, 10390], ["20240621", 10960, 3505770, 11050, 11120, 10830], ["20240624", 11760, 10131609, 11090, 11940, 11040], ["20240625", 11690, 2987458, 11800, 11860, 11500], ["20240626", 11350, 3243512, 11730, 11750, 11300], ["20240627", 10750, 4077760, 11240, 11320, 10680], ["20240628", 11470, 4330821, 10850, 11550, 10780], ["20240701", 11550, 2944217, 11340, 11840, 11340], ["20240702", 11740, 2632835, 11470, 11820, 11390], ["20240703", 12160, 6336701, 12050, 12480, 11940], ["20240704", 12310, 2627137, 12220, 12470, 12050], ["20240705", 12600, 4121966, 12470, 12750, 12410], ["20240708", 12450, 1619128, 12600, 12690, 12370], ["20240709", 12740, 3338067, 12680, 12920, 12550], ["20240710", 12550, 1461087, 12650, 12760, 12520], ["20240711", 12940, 3923787, 12900, 13340, 12710], ["20240712", 13190, 2579624, 12960, 13200, 12780], ["20240715", 13180, 1668555, 13200, 13340, 13020], ["20240716", 13130, 1576492, 13130, 13130, 12830], ["20240717", 12660, 2873779, 13130, 13180, 12560], ["20240718", 12740, 1594043, 12480, 12870, 12450], ["20240719", 12600, 1403787, 12610, 12720, 12330], ["20240722", 12380, 1550863, 12600, 12870, 12310], ["20240723", 12550, 1687204, 12450, 12650, 12200], ["20240724", 12510, 1560044, 12500, 12600, 12200], ["20240725", 11970, 2707618, 12410, 12670, 11850], ["20240726", 11310, 3224836, 12100, 12270, 11260], ["20240729", 11250, 1691620, 11370, 11410, 11070], ["20240730", 11310, 1564369, 11110, 11500, 11090], ["20240731", 11240, 1422229, 11310, 11450, 11110], ["20240801", 11670, 1956585, 11300, 11750, 11280], ["20240802", 11100, 1965417, 11510, 11650, 11090], ["20240805", 10080, 3288511, 10920, 10940, 9910], ["20240806", 10400, 1992344, 10150, 10910, 10150], ["20240807", 10990, 1516021, 10290, 11000, 10250], ["20240808", 10560, 1993571, 10670, 10890, 10480], ["20240809", 10560, 1176744, 10830, 10950, 10520], ["20240812", 10750, 722310, 10660, 10810, 10600], ["20240813", 10910, 957291, 10710, 11040, 10690], ["20240814", 11080, 745863, 11130, 11130, 10900], ["20240816", 11340, 1268290, 11250, 11530, 11210], ["20240819", 11280, 567130, 11300, 11470, 11220], ["20240820", 11120, 930017, 11390, 11500, 11070], ["20240821", 11080, 610258, 11060, 11120, 10960], ["20240822", 11200, 555468, 11140, 11230, 11030], ["20240823", 11180, 542499, 11100, 11220, 11040], ["20240826", 11140, 470390, 11220, 11230, 11020], ["20240827", 11240, 553655, 11200, 11250, 11050], ["20240828", 11100, 681767, 11240, 11240, 11020], ["20240829", 10950, 600084, 11110, 11140, 10820], ["20240830", 11260, 1428705, 11050, 11310, 11050], ["20240902", 11260, 642446, 11260, 11340, 11040], ["20240903", 10630, 2410229, 11300, 11320, 10630], ["20240904", 10250, 1584142, 10340, 10510, 10250], ["20240905", 10690, 1880056, 10350, 10930, 10350], ["20240906", 10690, 785030, 10750, 10890, 10530], ["20240909", 10720, 937752, 10450, 11150, 10380], ["20240910", 10370, 1276293, 10720, 10740, 10340], ["20240911", 10400, 748259, 10460, 10590, 10380], ["20240912", 10550, 1259404, 10510, 10550, 10270], ["20240913", 10520, 516995, 10510, 10590, 10420], ["20240919", 11090, 2042975, 10750, 11260, 10700], ["20240920", 11500, 2368357, 11110, 11520, 10900], ["20240923", 11100, 1094335, 11480, 11480, 11010], ["20240924", 10830, 2730020, 11000, 11060, 10530], ["20240925", 10880, 1107052, 10950, 11120, 10870], ["20240926", 11720, 6602573, 11000, 12070, 10950], ["20240927", 11440, 2724256, 11860, 11870, 11360], ["20240930", 10940, 2089563, 11530, 11670, 10910], ["20241002", 10570, 2021072, 10800, 10800, 10550], ["20241004", 10580, 821275, 10570, 10710, 10550], ["20241007", 10630, 898796, 10680, 10710, 10470], ["20241008", 10420, 1192630, 10560, 10660, 10410], ["20241010", 10310, 1578796, 10420, 10500, 10240], ["20241011", 10490, 797725, 10400, 10610, 10380], ["20241014", 10680, 774571, 10500, 10730, 10480], ["20241015", 10570, 721418, 10750, 10750, 10540], ["20241016", 10430, 872246, 10530, 10550, 10390], ["20241017", 10590, 706490, 10470, 10730, 10470], ["20241018", 10570, 722801, 10590, 10680, 10500], ["20241021", 10600, 1205654, 10690, 11080, 10600], ["20241022", 10440, 1100811, 10550, 10630, 10300], ["20241023", 10700, 1504959, 10480, 10910, 10410], ["20241024", 10350, 2526555, 10730, 10730, 10250], ["20241025", 10110, 1741590, 10380, 10470, 10100], ["20241028", 10360, 883545, 10200, 10390, 10130], ["20241029", 10700, 1412931, 10350, 10740, 10250], ["20241030", 10690, 828295, 10760, 10850, 10630], ["20241031", 10640, 776870, 10630, 10730, 10550], ["20241101", 10350, 952808, 10540, 10570, 10340], ["20241104", 10450, 538557, 10360, 10470, 10320], ["20241105", 10350, 756850, 10350, 10490, 10250], ["20241106", 10240, 862857, 10430, 10470, 10200], ["20241107", 10230, 812980, 10220, 10380, 10120], ["20241108", 10170, 1153493, 10320, 10360, 10060], ["20241111", 10020, 1777668, 10270, 10540, 10000], ["20241112", 9830, 1596322, 10020, 10040, 9830], ["20241113", 9640, 1114259, 9840, 9940, 9640], ["20241114", 9900, 1304669, 9620, 9900, 9500], ["20241115", 9910, 816042, 9830, 9960, 9680], ["20241118", 10040, 795635, 9820, 10060, 9820], ["20241119", 10010, 680977, 10010, 10090, 9980], ["20241120", 9860, 1003783, 10010, 10010, 9860], ["20241121", 9920, 665278, 9890, 10010, 9860], ["20241122", 9840, 889683, 10000, 10000, 9810], ["20241125", 9880, 1862364, 9900, 9980, 9810], ["20241126", 9930, 810050, 9830, 9950, 9820], ["20241127", 9800, 808270, 9940, 9970, 9800], ["20241128", 9930, 679757, 9840, 9930, 9720], ["20241129", 9480, 1915781, 9930, 9930, 9480], ["20241202", 9560, 767350, 9570, 9600, 9460], ["20241203", 9800, 1637355, 9620, 10060, 9590], ["20241204", 9530, 1688251, 9590, 9640, 9410], ["20241205", 9160, 1634041, 9530, 9570, 9160], ["20241206", 9210, 1174852, 9240, 9380, 9080], ["20241209", 8890, 1630188, 9060, 9070, 8830], ["20241210", 9180, 1178293, 8940, 9180, 8870], ["20241211", 9350, 903291, 9160, 9470, 9120], ["20241212", 9520, 1535589, 9430, 9520, 9290], ["20241213", 9550, 809988, 9470, 9560, 9450], ["20241216", 9410, 965187, 9600, 9640, 9380], ["20241217", 9250, 1005684, 9400, 9400, 9230], ["20241218", 9460, 833370, 9260, 9490, 9260], ["20241219", 9310, 810593, 9240, 9450, 9240], ["20241220", 9060, 1121776, 9270, 9270, 9020], ["20241223", 9600, 1776680, 9220, 9660, 9130], ["20241224", 9440, 513138, 9590, 9620, 9410], ["20241226", 9370, 748109, 9510, 9540, 9300], ["20241227", 9210, 582986, 9370, 9490, 9180], ["20241230", 9130, 812857, 9100, 9300, 9100], ["20250102", 9060, 598263, 9140, 9180, 9010], ["20250103", 9190, 788303, 9010, 9290, 9010], ["20250106", 9320, 694435, 9190, 9380, 9160], ["20250107", 9340, 635185, 9330, 9430, 9320], ["20250108", 9420, 886516, 9270, 9500, 9260], ["20250109", 9380, 1047300, 9400, 9470, 9350], ["20250110", 9360, 578273, 9350, 9480, 9310], ["20250113", 9100, 1136928, 9340, 9390, 9090], ["20250114", 9110, 506686, 9190, 9190, 9070], ["20250115", 9050, 995093, 9190, 9300, 9050], ["20250116", 8940, 2766458, 9120, 9230, 8910], ["20250117", 8970, 1312272, 9020, 9090, 8930], ["20250120", 8960, 795562, 9000, 9010, 8920], ["20250121", 8950, 916202, 9000, 9030, 8890], ["20250122", 9160, 1671174, 9030, 9220, 8980], ["20250123", 8990, 1008455, 9200, 9210, 8980], ["20250124", 9050, 716895, 9040, 9140, 8990], ["20250131", 9250, 1358515, 9130, 9300, 9010], ["20250203", 8900, 1509465, 9130, 9130, 8880], ["20250204", 9070, 1337867, 8980, 9250, 8930], ["20250205", 9140, 718924, 9100, 9220, 9100], ["20250206", 9680, 2706971, 9190, 9680, 9130], ["20250207", 9310, 1186158, 9600, 9600, 9300], ["20250210", 9220, 757860, 9290, 9330, 9190], ["20250211", 9260, 1081770, 9300, 9520, 9170], ["20250212", 9350, 694630, 9330, 9430, 9260], ["20250213", 9470, 1099141, 9370, 9470, 9290], ["20250214", 9530, 666508, 9450, 9560, 9420], ["20250217", 9520, 729164, 9570, 9660, 9490], ["20250218", 9590, 794021, 9520, 9590, 9450], ["20250219", 9650, 1417236, 9590, 9810, 9540], ["20250220", 9710, 749148, 9660, 9770, 9590], ["20250221", 9900, 2957408, 9810, 10180, 9760], ["20250224", 9820, 1077645, 9860, 9900, 9670], ["20250225", 9590, 1164092, 9800, 9840, 9550], ["20250226", 9540, 917451, 9600, 9610, 9450], ["20250227", 9560, 860496, 9560, 9720, 9500], ["20250228", 9150, 3216784, 9450, 9470, 9110], ["20250304", 9080, 791703, 9110, 9190, 9060], ["20250305", 9120, 831204, 9150, 9240, 9090], ["20250306", 9160, 949178, 9180, 9300, 9160], ["20250307", 9110, 595656, 9120, 9240, 9070], ["20250310", 9120, 518549, 9120, 9150, 9010], ["20250311", 9110, 1051273, 8980, 9230, 8950], ["20250312", 9130, 798794, 9150, 9200, 9090], ["20250313", 8980, 2190059, 9140, 9220, 8970], ["20250314", 8990, 636840, 9010, 9040, 8960], ["20250317", 9200, 1235076, 9070, 9200, 9040], ["20250318", 9120, 787501, 9210, 9270, 9100], ["20250319", 9200, 1108820, 9140, 9230, 9140], ["20250320", 9230, 756905, 9260, 9310, 9200], ["20250321", 9360, 1451834, 9200, 9440, 9170], ["20250324", 9160, 593572, 9370, 9380, 9160], ["20250325", 9170, 508692, 9210, 9310, 9130], ["20250326", 9380, 965816, 9270, 9390, 9220], ["20250327", 9190, 959857, 9190, 9220, 9110], ["20250328", 9110, 592486, 9180, 9260, 9070], ["20250331", 8810, 1587799, 9040, 9040, 8810], ["20250401", 8810, 848383, 8870, 8940, 8800], ["20250402", 8570, 1622662, 8890, 8960, 8540], ["20250403", 8240, 1726140, 8370, 8390, 8190], ["20250404", 8320, 980726, 8040, 8350, 8010], ["20250407", 7770, 1688744, 8060, 8080, 7740], ["20250408", 7620, 1703807, 7900, 7940, 7610], ["20250409", 7220, 1985671, 7400, 7540, 7150], ["20250410", 8030, 1663959, 7750, 8030, 7720], ["20250411", 8010, 556531, 7880, 8020, 7810], ["20250414", 8150, 968806, 8130, 8240, 8040], ["20250415", 8180, 576788, 8130, 8270, 8100], ["20250416", 8040, 588189, 8200, 8200, 8020], ["20250417", 8060, 392822, 8020, 8090, 7980], ["20250418", 8160, 298725, 8080, 8190, 8000], ["20250421", 8190, 314553, 8210, 8240, 8140], ["20250422", 8160, 399941, 8100, 8240, 8100], ["20250423", 8480, 857993, 8350, 8500, 8330], ["20250424", 8410, 683767, 8500, 8570, 8350], ["20250425", 8480, 613032, 8520, 8610, 8460], ["20250428", 8480, 543846, 8490, 8620, 8460], ["20250429", 8530, 531979, 8510, 8600, 8470], ["20250430", 8470, 617406, 8500, 8560, 8420], ["20250502", 8340, 596735, 8450, 8500, 8340], ["20250507", 8480, 624469, 8510, 8580, 8400], ["20250508", 8420, 864754, 8480, 8520, 8310], ["20250509", 8450, 556240, 8440, 8490, 8390], ["20250512", 8730, 1116418, 8500, 8730, 8480], ["20250513", 8670, 430946, 8740, 8820, 8640], ["20250514", 8730, 702126, 8760, 8810, 8650], ["20250515", 8660, 571026, 8690, 8800, 8640], ["20250516", 8570, 544297, 8680, 8720, 8520], ["20250519", 8340, 526253, 8560, 8560, 8330], ["20250520", 8260, 690467, 8400, 8450, 8210], ["20250521", 8300, 664366, 8270, 8360, 8270], ["20250522", 8190, 603970, 8210, 8410, 8160], ["20250523", 8080, 430622, 8190, 8230, 8060], ["20250526", 8170, 515299, 8100, 8170, 8050], ["20250527", 8090, 541061, 8130, 8170, 8050], ["20250528", 8390, 949952, 8090, 8420, 8080], ["20250529", 8500, 613388, 8420, 8510, 8340], ["20250530", 8610, 2993387, 8500, 8720, 8450], ["20250602", 8310, 1069431, 8530, 8540, 8280], ["20250604", 8420, 1100984, 8400, 8490, 8340], ["20250605", 8500, 997623, 8340, 8600, 8330], ["20250609", 8750, 1325043, 8670, 8820, 8650], ["20250610", 8780, 903673, 8830, 8840, 8640], ["20250611", 8880, 733122, 8830, 8900, 8790], ["20250612", 9050, 2769171, 8960, 9300, 8930], ["20250613", 8840, 1007724, 9050, 9060, 8760], ["20250616", 8790, 1151347, 8920, 8940, 8590], ["20250617", 8940, 1068340, 8850, 9000, 8750], ["20250618", 9210, 2538542, 9140, 9400, 9030], ["20250619", 9190, 1181543, 9220, 9330, 9110], ["20250620", 9220, 1621235, 9190, 9250, 9100], ["20250623", 9010, 1217073, 9080, 9090, 8840], ["20250624", 9430, 2578313, 9170, 9440, 9170], ["20250625", 9340, 1186944, 9490, 9490, 9250], ["20250626", 9300, 688943, 9350, 9420, 9200], ["20250627", 9120, 1037501, 9340, 9340, 9040], ["20250630", 8960, 1082406, 9160, 9220, 8940], ["20250701", 9150, 1025570, 9050, 9330, 9050], ["20250702", 9120, 929448, 9150, 9230, 8960], ["20250703", 9520, 2585057, 9170, 9520, 9145], ["20250704", 9300, 1744235, 9530, 9530, 9230], ["20250707", 9160, 815675, 9300, 9310, 9150], ["20250708", 9160, 997886, 9070, 9270, 9050], ["20250709", 9280, 786251, 9100, 9280, 9100], ["20250710", 9320, 1015416, 9280, 9380, 9230], ["20250711", 9240, 776435, 9290, 9370, 9220], ["20250714", 9260, 607733, 9180, 9340, 9180], ["20250715", 9240, 819717, 9200, 9280, 9180], ["20250716", 9180, 649018, 9240, 9310, 9160], ["20250717", 9210, 944800, 9200, 9230, 9020], ["20250718", 9210, 885944, 9210, 9320, 9150], ["20250721", 9170, 916818, 9230, 9260, 9110], ["20250722", 9110, 1081577, 9180, 9330, 9060], ["20250723", 9210, 839084, 9170, 9270, 9020], ["20250724", 9220, 1084650, 9220, 9270, 9140], ["20250725", 10050, 12382798, 9320, 10210, 9320], ["20250728", 10400, 4299819, 9920, 10420, 9910], ["20250729", 10350, 2262102, 10300, 10410, 10200], ["20250730", 10520, 2740713, 10300, 10620, 10300], ["20250731", 10840, 3117856, 10610, 10910, 10550], ["20250801", 10560, 1918378, 10670, 10800, 10500], ["20250804", 10490, 1141027, 10560, 10600, 10360], ["20250805", 10780, 1498739, 10640, 10830, 10580], ["20250806", 10950, 1658787, 10750, 10990, 10710], ["20250807", 11000, 1429370, 11000, 11180, 10830], ["20250808", 10930, 1185288, 10960, 11030, 10800], ["20250811", 11050, 1905712, 10990, 11240, 10960], ["20250812", 10850, 1637723, 10980, 11140, 10760], ["20250813", 13290, 32040448, 10970, 13290, 10840], ["20250814", 11880, 14252617, 12980, 12980, 11860], ["20250818", 11940, 4952720, 11930, 12190, 11790], ["20250819", 11570, 3443429, 11980, 11980, 11470], ["20250820", 11380, 2348913, 11270, 11500, 11200], ["20250821", 11430, 2438195, 11390, 11690, 11300], ["20250822", 11400, 1282740, 11390, 11530, 11290], ["20250825", 11660, 2161839, 11630, 11800, 11510], ["20250826", 11760, 4603810, 11610, 11950, 11540], ["20250827", 11820, 1907455, 11850, 11960, 11770], ["20250828", 11970, 1763726, 11820, 12070, 11750], ["20250829", 12000, 1602777, 12110, 12110, 11830], ["20250901", 11660, 1218833, 11890, 11900, 11570], ["20250902", 11740, 765324, 11720, 11860, 11610], ["20250903", 12000, 1717536, 11680, 12150, 11680], ["20250904", 12060, 1149639, 12090, 12180, 11910], ["20250905", 11990, 822905, 12080, 12150, 11930], ["20250908", 11910, 1326778, 11970, 12020, 11830], ["20250909", 11850, 1974260, 11910, 11930, 11680], ["20250910", 11640, 2434592, 11770, 11820, 11630], ["20250911", 11750, 2307251, 11680, 11870, 11600], ["20250912", 12100, 2009449, 11840, 12100, 11760], ["20250915", 12050, 1085627, 12110, 12210, 11910], ["20250916", 13310, 21340091, 12700, 13680, 12550], ["20250917", 12880, 2964653, 12990, 12990, 12640], ["20250918", 13090, 1950432, 13010, 13140, 12780], ["20250919", 13040, 2289628, 13200, 13330, 12950], ["20250922", 13340, 3381159, 13190, 13550, 13170], ["20250923", 13320, 2494760, 13510, 13750, 13200], ["20250924", 13650, 2908086, 13330, 13660, 13300], ["20250925", 14300, 5902769, 13600, 14450, 13570], ["20250926", 14030, 2493831, 14110, 14300, 13800], ["20250929", 14630, 3037063, 14380, 14660, 14310], ["20250930", 14410, 2140025, 14530, 14530, 14210], ["20251001", 14430, 1545083, 14510, 14570, 14270], ["20251002", 14580, 2782665, 14650, 14840, 14500], ["20251010", 15620, 5387904, 15000, 15620, 14790], ["20251013", 15190, 2548774, 15190, 15450, 15050], ["20251014", 14030, 5171359, 15300, 15360, 13860], ["20251015", 14490, 3010789, 14240, 14730, 14230], ["20251016", 14380, 2777171, 14600, 14610, 14060], ["20251017", 14370, 1800788, 14260, 14470, 14120], ["20251020", 14530, 1643990, 14370, 14700, 14180], ["20251021", 14090, 3586653, 14880, 14990, 13930], ["20251022", 14190, 1537245, 14070, 14190, 13900], ["20251023", 14150, 1914406, 14030, 14330, 13840], ["20251024", 13770, 5181544, 14260, 14260, 13500], ["20251027", 14240, 3134920, 13780, 14240, 13770], ["20251028", 14310, 2058945, 14500, 14500, 14030], ["20251029", 14500, 3779400, 14500, 14790, 14250], ["20251030", 13950, 4726094, 14460, 14550, 13770], ["20251031", 14700, 7268033, 13960, 14950, 13960], ["20251103", 14520, 3162377, 14940, 14950, 14380], ["20251104", 14570, 2944937, 14510, 15130, 14510], ["20251105", 14010, 3053245, 14600, 14620, 13640], ["20251106", 14040, 1960730, 14280, 14420, 13910], ["20251107", 13410, 3334661, 13910, 13930, 13200], ["20251110", 13730, 1233533, 13550, 13780, 13430], ["20251111", 13490, 1693670, 13750, 14040, 13400], ["20251112", 13600, 1621885, 13670, 13810, 13470], ["20251113", 13460, 2106840, 13600, 13610, 13300], ["20251114", 13190, 1609974, 13270, 13450, 13140], ["20251117", 12910, 2650609, 13350, 13360, 12760], ["20251118", 12130, 3030562, 12800, 12860, 12120], ["20251119", 12380, 1997716, 12250, 12610, 11900], ["20251120", 12500, 1139777, 12590, 12620, 12340], ["20251121", 12150, 1631832, 12290, 12340, 12080], ["20251124", 12220, 2698640, 12290, 12350, 12040], ["20251125", 12230, 1202464, 12370, 12430, 12130], ["20251126", 12620, 1061797, 12390, 12630, 12270], ["20251127", 12700, 1065189, 12700, 12720, 12540], ["20251128", 12540, 989461, 12700, 12710, 12470], ["20251201", 12330, 1288139, 12580, 12730, 12280], ["20251202", 12510, 1046811, 12410, 12510, 12310], ["20251203", 12790, 1487272, 12590, 12840, 12310], ["20251204", 12850, 1021863, 12790, 12870, 12590], ["20251205", 13270, 3637247, 13100, 13700, 13000], ["20251208", 12940, 1499959, 13270, 13280, 12850], ["20251209", 12840, 1245116, 13000, 13050, 12710], ["20251210", 12680, 1410035, 12870, 12930, 12610], ["20251211", 12480, 1946938, 12800, 12820, 12450], ["20251212", 12520, 1050987, 12510, 12540, 12430], ["20251215", 12300, 1453674, 12390, 12430, 12250], ["20251216", 12050, 1338968, 12290, 12340, 11980], ["20251217", 12160, 1238752, 12070, 12160, 12010], ["20251218", 11890, 946032, 11980, 11980, 11730], ["20251219", 11970, 1397891, 12080, 12080, 11760], ["20251222", 11770, 2539423, 12040, 12050, 11690], ["20251223", 11920, 1514351, 11850, 12030, 11800], ["20251224", 12050, 1240762, 12010, 12120, 11970], ["20251226", 11770, 1534833, 12060, 12060, 11760], ["20251229", 12000, 1279859, 11700, 12000, 11600], ["20251230", 11810, 826667, 11930, 11960, 11800], ["20260102", 11830, 1106143, 11830, 11930, 11710], ["20260105", 12020, 1530993, 11940, 12230, 11840], ["20260106", 12310, 1896525, 12150, 12310, 11900], ["20260107", 12540, 3883789, 12340, 13140, 12330], ["20260108", 12230, 1802245, 12420, 12420, 12150], ["20260109", 11780, 2432204, 12220, 12220, 11700], ["20260112", 11980, 2085263, 11780, 12060, 11730], ["20260113", 12130, 1571517, 12040, 12130, 11890], ["20260114", 12050, 1277214, 12100, 12260, 11960], ["20260115", 12240, 1709110, 12050, 12250, 12010], ["20260116", 12520, 4720867, 12350, 13000, 12310], ["20260119", 12460, 2005555, 12420, 12490, 12100], ["20260120", 12470, 1811770, 12540, 12610, 12260], ["20260121", 12190, 2032287, 12230, 12240, 12000], ["20260122", 12660, 2607377, 12270, 12720, 12240], ["20260123", 12530, 2209714, 12800, 12870, 12460], ["20260126", 12440, 1937858, 12600, 12600, 12310], ["20260127", 12290, 2857209, 12500, 12500, 12220], ["20260128", 12130, 4384851, 12650, 12650, 12090], ["20260129", 11810, 6295254, 12110, 12120, 11580], ["20260130", 11670, 3441844, 11860, 11870, 11470], ["20260202", 11040, 3831988, 11590, 11610, 10990], ["20260203", 11370, 2118212, 11310, 11400, 11100], ["20260204", 11550, 2093177, 11280, 11630, 11260], ["20260205", 11450, 2791326, 11580, 11880, 11360], ["20260206", 11200, 2367563, 11250, 11260, 10970], ["20260209", 11470, 1907424, 11460, 11590, 11350], ["20260210", 11670, 2319350, 11540, 11720, 11500], ["20260211", 11910, 3354680, 11700, 11980, 11640], ["20260212", 11910, 4561383, 11970, 12160, 11740], ["20260213", 11600, 3328320, 11890, 11890, 11510], ["20260219", 12280, 8166006, 11710, 12580, 11710], ["20260220", 13310, 22403271, 12790, 14190, 12660], ["20260223", 13960, 16620150, 13400, 14450, 13130], ["20260224", 14060, 7696552, 13960, 14110, 13490], ["20260225", 14820, 16251484, 14070, 15120, 14070], ["20260226", 15850, 16425645, 14900, 16050, 14760], ["20260227", 14340, 17402978, 15750, 15750, 14200], ["20260303", 12860, 13071004, 14200, 14580, 12860], ["20260304", 11000, 10631915, 12350, 12480, 10850], ["20260305", 11630, 8076314, 12010, 12020, 11400], ["20260306", 11960, 6062490, 11230, 11960, 11140], ["20260309", 11330, 5993459, 11110, 11340, 10840], ["20260310", 11980, 5317748, 11700, 12110, 11550], ["20260311", 12050, 4841198, 12170, 12300, 11820], ["20260312", 11860, 3646055, 11940, 12390, 11850], ["20260313", 11360, 4093607, 11550, 11600, 11350], ["20260316", 11430, 2919529, 11400, 11850, 11360], ["20260317", 11580, 2936015, 11790, 11890, 11550], ["20260318", 12150, 4267095, 11810, 12220, 11720], ["20260319", 11720, 2825973, 11820, 11950, 11680], ["20260320", 12030, 4487335, 11850, 12300, 11820], ["20260323", 11190, 5244319, 11740, 12040, 11180], ["20260324", 11450, 3128502, 11770, 11850, 11190], ["20260325", 11750, 3862555, 11770, 12070, 11580], ["20260326", 11530, 2809970, 11790, 11920, 11500], ["20260327", 11500, 4167020, 11350, 11500, 10930], ["20260330", 11140, 2550564, 11000, 11180, 10860], ["20260331", 10850, 3555691, 11020, 11130, 10800], ["20260401", 11400, 3384661, 11300, 11430, 11110], ["20260402", 11180, 6283858, 11530, 12040, 11060], ["20260403", 10860, 6263463, 11580, 11650, 10740], ["20260406", 10950, 2509857, 10880, 11040, 10780], ["20260407", 11270, 5342380, 11120, 11640, 11050], ["20260408", 12110, 6248930, 11830, 12150, 11770], ["20260409", 11800, 3810247, 12090, 12100, 11610], ["20260410", 12660, 9344080, 11990, 12940, 11930], ["20260413", 12380, 5024068, 12550, 12750, 12220], ["20260414", 12870, 5022265, 12730, 12870, 12520], ["20260415", 13600, 6889265, 13110, 13690, 13020], ["20260416", 13830, 4901240, 13750, 13880, 13170], ["20260417", 14410, 8954402, 13800, 14680, 13570], ["20260420", 14470, 4919352, 14390, 14540, 13900], ["20260421", 14770, 4840847, 14600, 14980, 14510], ["20260422", 15480, 11083842, 14750, 15800, 14740], ["20260423", 13250, 19718913, 15800, 15840, 13240], ["20260424", 12770, 8567217, 13250, 13290, 12610], ["20260427", 12650, 5881435, 12810, 12830, 12520], ["20260428", 12750, 6203949, 12710, 13000, 12660], ["20260429", 12430, 5232787, 12750, 12870, 12350], ["20260430", 12260, 4896004, 12410, 12680, 12130], ["20260504", 12310, 4303183, 12460, 12590, 12250], ["20260506", 12760, 8280227, 12540, 13010, 12450], ["20260507", 12450, 4078195, 12800, 12850, 12290], ["20260508", 12330, 3079017, 12430, 12440, 12120], ["20260511", 12610, 5274242, 12340, 12800, 12240], ["20260512", 12760, 9224654, 12700, 13190, 12140], ["20260513", 14170, 37392073, 12960, 14850, 12890], ["20260514", 15340, 29685722, 14370, 15670, 14160], ["20260515", 14100, 36058898, 15910, 16800, 13730], ["20260518", 13390, 9725571, 14110, 14130, 12770], ["20260519", 12710, 7960299, 13110, 13490, 12300], ["20260520", 12560, 6763629, 12580, 12790, 11860], ["20260521", 14740, 19829341, 12940, 15170, 12850], ["20260522", 15150, 12389005, 14740, 15470, 14070], ["20260526", 15630, 17436282, 15350, 16420, 15350], ["20260527", 14130, 12062796, 15850, 15900, 14040], ["20260528", 14420, 27009496, 14300, 16150, 13750], ["20260529", 16090, 60260628, 15240, 16600, 14700], ["20260601", 15800, 53896217, 17260, 17950, 15280], ["20260602", 16690, 61644431, 16020, 17750, 15250], ["20260604", 16120, 12675456, 16530, 16550, 15110], ["20260605", 15210, 9351390, 15820, 15880, 14760], ["20260608", 14020, 8213325, 13700, 15110, 13690], ["20260609", 13970, 9575134, 14250, 14600, 13020], ["20260610", 12910, 7372685, 13500, 13880, 12610], ["20260611", 12850, 7433287, 12680, 12850, 12120], ["20260612", 13900, 8324419, 13540, 14380, 13440], ["20260615", 14130, 7348464, 14400, 15050, 14000], ["20260616", 13930, 4488840, 14460, 14460, 13880], ["20260617", 13770, 3810202, 13830, 14030, 13280], ["20260618", 13530, 3725583, 13640, 13690, 13330], ["20260619", 13570, 6055322, 13540, 13820, 12840], ["20260622", 12930, 4378229, 13680, 13710, 12870], ["20260623", 12180, 7954253, 13010, 14180, 12180], ["20260624", 12180, 5685825, 12180, 12330, 11650], ["20260625", 12100, 3288107, 12350, 12840, 12100], ["20260626", 11370, 7512790, 11950, 12050, 10940], ["20260629", 12000, 3186175, 11400, 12160, 11100], ["20260630", 11530, 4160273, 12010, 12010, 11430], ["20260701", 11150, 4422313, 11740, 11870, 11000], ["20260702", 10980, 4969459, 11000, 11570, 10670], ["20260703", 11070, 4408225, 10990, 11150, 10430], ["20260706", 10880, 2837077, 11100, 11230, 10570], ["20260707", 10880, 3767058, 10780, 11000, 10500], ["20260708", 11240, 8574848, 10870, 11900, 10660], ["20260709", 10680, 5156974, 11240, 11240, 10380], ["20260710", 11010, 3793564, 10790, 11270, 10790], ["20260713", 10360, 4321614, 11020, 11300, 10360], ["20260714", 10350, 4358962, 10540, 10670, 10110], ["20260715", 10720, 3923876, 10600, 10870, 10550], ["20260716", 10410, 3515283, 10720, 10950, 10340], ["20260720", 9880, 4381971, 10250, 10300, 9840], ["20260721", 9750, 4178126, 9700, 9870, 9580], ["20260722", 10110, 4775922, 10000, 10290, 9820], ["20260723", 10480, 4822643, 10120, 10490, 9860], ["20260724", 9800, 4827082, 10270, 10370, 9800], ["20260727", 9660, 3094918, 10000, 10010, 9640], ["20260728", 9000, 4975805, 9390, 9410, 8870], ["20260729", 8570, 5162364, 9080, 9220, 8270], ["20260730", 8540, 4501672, 8120, 9070, 8120], ["20260731", 9210, 8998057, 9100, 9800, 8810], ["20260803", 9160, 3143565, 8960, 9360, 8720], ["20260804", 9530, 2483753, 9160, 9530, 9090], ["20260805", 9800, 4510710, 9830, 9900, 9580], ["20260806", 9560, 2623595, 9760, 9780, 9310], ["20260807", 9770, 2095744, 9710, 9840, 9580], ["20260810", 9940, 2642237, 9850, 9970, 9650], ["20260811", 9940, 2654353, 9920, 10180, 9800], ["20260812", 10120, 2643846, 9960, 10280, 9880], ["20260813", 9940, 6879035, 10250, 10260, 9620], ["20260814", 10270, 4154923, 9940, 10360, 9880], ["20260818", 9780, 3403060, 10300, 10330, 9680], ["20260819", 9590, 2016448, 9450, 9680, 9330], ["20260820", 9650, 2614073, 9650, 9830, 9590], ["20260821", 9500, 1845845, 9500, 9560, 9320], ["20260824", 9550, 1779155, 9460, 9760, 9450], ["20260825", 9550, 1482183, 9470, 9550, 9250], ["20260826", 9490, 2357203, 9560, 9570, 9370], ["20260827", 9590, 2327798, 9700, 9900, 9500], ["20260828", 9620, 2116498, 9570, 9720, 9460], ["20260831", 9440, 44647212, 9490, 9790, 9380], ["20260901", 9280, 5382723, 9440, 9750, 9210], ["20260902", 9010, 4135323, 9100, 9330, 9010], ["20260903", 9040, 3911729, 9150, 9240, 8900], ["20260904", 9130, 2314009, 9130, 9250, 9080], ["20260907", 9210, 2637081, 9280, 9420, 9190], ["20260908", 8940, 3525617, 9330, 9400, 8940], ["20260909", 8950, 4195611, 8940, 9070, 8710], ["20260910", 8970, 3739627, 8820, 9030, 8750], ["20260911", 8900, 2583984, 8780, 8950, 8680], ["20260914", 8850, 1903176, 8770, 8960, 8720], ["20260915", 8610, 3542753, 8750, 8840, 8610], ["20260916", 8470, 2219403, 8600, 8610, 8430], ["20260917", 8380, 2249924, 8470, 8510, 8350], ["20260918", 8400, 3951147, 8480, 8590, 8350], ["20260921", 8520, 2564993, 8400, 8580, 8300], ["20260922", 8470, 2924118, 8620, 8650, 8410], ["20260923", 8490, 3730831, 8510, 8870, 8470], ["20260928", 8450, 3044033, 8490, 8580, 8270], ["20260929", 8340, 3003146, 8450, 8460, 8210], ["20260930", 8330, 2368402, 8320, 8490, 8290], ["20261001", 8580, 2368914, 8330, 8580, 8230], ["20261002", 8570, 2152585, 8510, 8640, 8480], ["20261006", 8570, 2427815, 8640, 8710, 8510], ["20261007", 8250, 2807479, 8580, 8580, 8250], ["20261008", 8160, 3104575, 8190, 8320, 8090], ["20261012", 7760, 4245707, 8070, 8110, 7700], ["20261013", 7560, 4339384, 7650, 7680, 7300], ["20261014", 7610, 2378048, 7550, 7760, 7530], ["20261015", 7320, 3738717, 7390, 7470, 7190]], "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/034220.json", "page_url": "https://aikstockdata.com/s/034220", "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"}