{"schema_version": "1.0", "@type": "Dataset", "code": "035600", "name_ko": "KG이니시스", "name": "KG이니시스(035600) 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", 16850, 128767, 16900, 16950, 16550], ["20200103", 16400, 245076, 16850, 16850, 16350], ["20200106", 16200, 136386, 16350, 16400, 16000], ["20200107", 16300, 114741, 16200, 16300, 16050], ["20200108", 15750, 228958, 16000, 16150, 15600], ["20200109", 16400, 136149, 16000, 16400, 15950], ["20200110", 16900, 212502, 16500, 16900, 16400], ["20200113", 16800, 207444, 16950, 17050, 16750], ["20200114", 16200, 213070, 16800, 16800, 16100], ["20200115", 16350, 122694, 16100, 16600, 16000], ["20200116", 17050, 439551, 16450, 17300, 16350], ["20200117", 17300, 389477, 17150, 17750, 16950], ["20200120", 17250, 229265, 17450, 17600, 17050], ["20200121", 17150, 153540, 17250, 17500, 17050], ["20200122", 17900, 465654, 17300, 18150, 17000], ["20200123", 17400, 271130, 17800, 17800, 17200], ["20200128", 16550, 313130, 16800, 17000, 16300], ["20200129", 17050, 169611, 16800, 17250, 16550], ["20200130", 17200, 255164, 17050, 17500, 16800], ["20200131", 17750, 810821, 17200, 18450, 17200], ["20200203", 17850, 546782, 18050, 18300, 17250], ["20200204", 18900, 508881, 17850, 19050, 17650], ["20200205", 18750, 666931, 18950, 19600, 18700], ["20200206", 19200, 439544, 19250, 19600, 19050], ["20200207", 19200, 285470, 19350, 19400, 18850], ["20200210", 19650, 397052, 19250, 19950, 19200], ["20200211", 20150, 316465, 19800, 20200, 19500], ["20200212", 20150, 295102, 20250, 20250, 19650], ["20200213", 19700, 319466, 20000, 20000, 19500], ["20200214", 20100, 422235, 19600, 20500, 19550], ["20200217", 20450, 322576, 20200, 20700, 19900], ["20200218", 20350, 255725, 20550, 20600, 20100], ["20200219", 20750, 347040, 20400, 21000, 20050], ["20200220", 21350, 482023, 21000, 21750, 20950], ["20200221", 21200, 460912, 21600, 21900, 20900], ["20200224", 20550, 806461, 21250, 21900, 20200], ["20200225", 20950, 379092, 20400, 21350, 20100], ["20200226", 21100, 546906, 20600, 21650, 20600], ["20200227", 21700, 655352, 21400, 22200, 21150], ["20200228", 19900, 695676, 21500, 21800, 19650], ["20200302", 20250, 396239, 20300, 20500, 19800], ["20200303", 19400, 509039, 20600, 20700, 19300], ["20200304", 19350, 302891, 19300, 19750, 19100], ["20200305", 19050, 440698, 19750, 19950, 19050], ["20200306", 18900, 243257, 18900, 19400, 18600], ["20200309", 18250, 243650, 18700, 18800, 18100], ["20200310", 18450, 281528, 18100, 18600, 17850], ["20200311", 17850, 311382, 18650, 18800, 17600], ["20200312", 16900, 429708, 17550, 18200, 16750], ["20200313", 15550, 672187, 15950, 16500, 14800], ["20200316", 14750, 482790, 15900, 16200, 14750], ["20200317", 15500, 424623, 14000, 16050, 13750], ["20200318", 14200, 471758, 15700, 15950, 14200], ["20200319", 13500, 909752, 15000, 15350, 12700], ["20200320", 14500, 519672, 14100, 14600, 13550], ["20200323", 13250, 444587, 13800, 13850, 13200], ["20200324", 14300, 504097, 13600, 14500, 13400], ["20200325", 15250, 560873, 14850, 15550, 14500], ["20200326", 15100, 442008, 15500, 15900, 14900], ["20200327", 15450, 414783, 15800, 15950, 14900], ["20200330", 16550, 517796, 15050, 16850, 15000], ["20200331", 18800, 894961, 17250, 19400, 17100], ["20200401", 18150, 987180, 19600, 20050, 18000], ["20200402", 19600, 667805, 18350, 19700, 17950], ["20200403", 20200, 1568041, 19700, 21650, 19200], ["20200406", 20600, 591958, 20500, 21100, 20250], ["20200407", 20650, 711422, 21000, 21100, 20000], ["20200408", 20000, 381870, 20300, 20650, 20000], ["20200409", 20100, 340014, 20250, 20350, 19800], ["20200410", 20100, 1088228, 20300, 21400, 19700], ["20200413", 19100, 415894, 19700, 19900, 19000], ["20200414", 19450, 277934, 19400, 19800, 19300], ["20200416", 21250, 926417, 19500, 21250, 19500], ["20200417", 21000, 583856, 21500, 21550, 20500], ["20200420", 20650, 238871, 21000, 21250, 20550], ["20200421", 20400, 636361, 20650, 21250, 19500], ["20200422", 20650, 324613, 20050, 20850, 19900], ["20200423", 22800, 4301073, 21000, 24500, 20650], ["20200424", 22650, 843766, 23200, 23200, 21900], ["20200427", 22800, 560911, 22950, 23050, 22300], ["20200428", 22050, 581928, 22800, 22900, 21800], ["20200429", 22000, 471484, 22400, 22600, 21600], ["20200504", 23500, 1552781, 21900, 24200, 21700], ["20200506", 23850, 1900797, 24000, 25150, 23500], ["20200507", 23150, 828391, 24100, 24400, 22950], ["20200508", 23200, 432344, 23450, 23500, 23100], ["20200511", 23750, 787053, 23550, 24200, 23300], ["20200512", 23900, 1100568, 24150, 25100, 23750], ["20200513", 24450, 577013, 23800, 24500, 23450], ["20200514", 25800, 1696578, 24300, 27500, 24100], ["20200515", 25600, 681142, 26300, 26350, 24850], ["20200518", 25750, 852221, 26000, 26950, 25600], ["20200519", 23850, 1005024, 25200, 25500, 23400], ["20200520", 23900, 500730, 24250, 24300, 23750], ["20200521", 24050, 354108, 24200, 24250, 23900], ["20200522", 24500, 603821, 24050, 24900, 23750], ["20200525", 25850, 995094, 24900, 26600, 24650], ["20200526", 25700, 521063, 26300, 26300, 25000], ["20200527", 24700, 488330, 25200, 25350, 24450], ["20200528", 23600, 685125, 24900, 24900, 22750], ["20200529", 23300, 360473, 23400, 24350, 23100], ["20200601", 23800, 281218, 23600, 24000, 23500], ["20200602", 23550, 273622, 23850, 23850, 23250], ["20200603", 22350, 769248, 23550, 23550, 22200], ["20200604", 22600, 420918, 22450, 22850, 22250], ["20200605", 22050, 547379, 22650, 22800, 21900], ["20200608", 22250, 441554, 22150, 22250, 21500], ["20200609", 22100, 405315, 22500, 22700, 21750], ["20200610", 23200, 798521, 22400, 23200, 22200], ["20200611", 22550, 479786, 23050, 23050, 22250], ["20200612", 22950, 3688297, 21150, 25100, 21100], ["20200615", 21300, 880362, 23000, 23000, 21250], ["20200616", 21650, 703003, 21900, 22100, 21450], ["20200617", 22150, 556705, 21550, 22300, 21300], ["20200618", 22650, 505041, 22350, 23050, 21800], ["20200619", 22900, 254886, 23050, 23050, 22500], ["20200622", 23700, 571913, 22700, 23850, 22500], ["20200623", 23950, 568058, 23900, 24350, 23100], ["20200624", 23000, 531881, 23900, 23950, 22850], ["20200625", 22650, 307477, 22700, 23350, 22650], ["20200626", 22950, 241025, 22800, 23300, 22700], ["20200629", 22400, 296712, 22750, 23400, 22300], ["20200630", 21850, 390943, 22850, 22900, 21550], ["20200701", 21800, 214356, 22000, 22050, 21600], ["20200702", 21700, 173079, 21800, 22100, 21550], ["20200703", 23200, 496494, 22000, 23200, 21800], ["20200706", 23650, 483218, 23450, 23900, 23100], ["20200707", 24000, 778522, 23500, 24600, 23350], ["20200708", 23300, 440237, 24000, 24250, 23100], ["20200709", 24950, 1367610, 23400, 25200, 23100], ["20200710", 24900, 963221, 25250, 25800, 24400], ["20200713", 25800, 714875, 25400, 25900, 24750], ["20200714", 25950, 614980, 25400, 26000, 25050], ["20200715", 25100, 704676, 26200, 26200, 24550], ["20200716", 23800, 625336, 24950, 25000, 23550], ["20200717", 24000, 308925, 23800, 24150, 23650], ["20200720", 23250, 349980, 23900, 24000, 23050], ["20200721", 23050, 291917, 23550, 23550, 23050], ["20200722", 23100, 242935, 23150, 23250, 22650], ["20200723", 23550, 279953, 23250, 23800, 23050], ["20200724", 22850, 244539, 23200, 23350, 22750], ["20200727", 22700, 158501, 22850, 23200, 22550], ["20200728", 22550, 291037, 23000, 23000, 22250], ["20200729", 22700, 140405, 22600, 22900, 22350], ["20200730", 22750, 181148, 23000, 23200, 22650], ["20200731", 23700, 518284, 22900, 24000, 22900], ["20200803", 23800, 344454, 23900, 23950, 23200], ["20200804", 23450, 375078, 23900, 23950, 23250], ["20200805", 23150, 365944, 23450, 23450, 22850], ["20200806", 23500, 501739, 23450, 24200, 23300], ["20200807", 23850, 356299, 23600, 23950, 23350], ["20200810", 23450, 247950, 24000, 24050, 23350], ["20200811", 23450, 749442, 23700, 24450, 23350], ["20200812", 22450, 496051, 23200, 23400, 22150], ["20200813", 22350, 250849, 22800, 22800, 22200], ["20200814", 22150, 193109, 22300, 22550, 22050], ["20200818", 21400, 321902, 22450, 22550, 21200], ["20200819", 22100, 286294, 21350, 22300, 21350], ["20200820", 21000, 377846, 22200, 22250, 20650], ["20200821", 20700, 343287, 21050, 21500, 20300], ["20200824", 21550, 441351, 20750, 21900, 20550], ["20200825", 21650, 302573, 21950, 21950, 21500], ["20200826", 22350, 400870, 21700, 22450, 21050], ["20200827", 23600, 1046567, 22400, 23700, 22250], ["20200828", 24400, 1566650, 23750, 24600, 23050], ["20200831", 23450, 862113, 24500, 24600, 23250], ["20200901", 22750, 464105, 23650, 23700, 22600], ["20200902", 22950, 236604, 22850, 23200, 22700], ["20200903", 22350, 403002, 22900, 22900, 22150], ["20200904", 22950, 925581, 22000, 23250, 21950], ["20200907", 23450, 1051951, 24700, 24700, 23250], ["20200908", 22900, 458941, 23600, 23700, 22800], ["20200909", 22300, 303641, 22400, 22700, 22150], ["20200910", 22300, 381603, 22650, 22650, 21800], ["20200911", 22200, 208688, 22300, 22300, 21850], ["20200914", 22250, 255729, 22200, 22250, 21700], ["20200915", 22300, 249442, 22200, 22450, 22050], ["20200916", 22050, 210957, 22200, 22400, 21950], ["20200917", 21700, 198850, 22100, 22150, 21600], ["20200918", 21600, 244657, 21700, 21900, 21050], ["20200921", 20950, 243847, 21350, 21500, 20900], ["20200922", 20050, 290201, 20850, 21100, 20050], ["20200923", 20450, 260426, 20300, 20800, 19950], ["20200924", 19600, 316832, 20000, 20150, 19350], ["20200925", 19600, 145211, 19650, 19950, 19250], ["20200928", 20200, 134861, 19850, 20250, 19700], ["20200929", 20400, 149002, 20500, 20500, 20050], ["20201005", 20950, 141152, 20400, 21100, 20350], ["20201006", 20700, 130445, 21150, 21200, 20500], ["20201007", 20950, 113427, 20650, 21050, 20450], ["20201008", 20950, 111962, 21200, 21200, 20750], ["20201012", 20550, 143350, 21000, 21000, 20550], ["20201013", 20950, 322328, 20900, 21400, 20650], ["20201014", 20500, 160101, 21100, 21150, 20500], ["20201015", 20200, 153588, 20450, 20450, 19900], ["20201016", 20000, 152528, 20150, 20400, 19700], ["20201019", 20150, 103610, 20000, 20500, 20000], ["20201020", 20200, 123742, 19850, 20250, 19700], ["20201021", 20700, 127027, 20250, 20700, 20000], ["20201022", 20100, 127535, 20650, 20650, 20100], ["20201023", 19500, 273516, 20150, 20250, 19350], ["20201026", 18800, 160255, 19300, 19650, 18700], ["20201027", 18300, 283751, 18750, 19200, 18150], ["20201028", 19300, 135723, 18300, 19300, 18300], ["20201029", 19600, 129807, 18800, 19650, 18750], ["20201030", 18750, 124350, 19650, 19700, 18700], ["20201102", 19600, 179561, 18800, 19800, 18750], ["20201103", 20000, 144891, 19700, 20050, 19650], ["20201104", 20050, 118686, 20150, 20200, 19650], ["20201105", 20200, 99261, 20300, 20450, 20000], ["20201106", 20050, 112969, 20200, 20300, 19900], ["20201109", 20350, 125001, 20250, 20550, 20200], ["20201110", 19750, 194249, 20400, 20400, 19450], ["20201111", 19850, 121344, 19850, 19950, 19400], ["20201112", 19850, 90701, 19950, 20200, 19700], ["20201113", 20200, 291575, 19900, 20600, 19650], ["20201116", 19700, 338747, 20300, 20400, 19550], ["20201117", 19300, 174600, 19700, 19750, 19250], ["20201118", 19550, 110819, 19450, 19650, 19200], ["20201119", 19900, 124418, 19600, 19950, 19350], ["20201120", 19850, 162479, 20000, 20100, 19800], ["20201123", 20000, 140241, 20200, 20200, 19900], ["20201124", 20000, 149643, 20000, 20150, 19750], ["20201125", 19650, 241008, 20150, 20150, 19400], ["20201126", 19800, 128781, 19750, 19850, 19550], ["20201127", 20000, 122782, 19750, 20100, 19600], ["20201130", 19950, 142437, 20100, 20150, 19700], ["20201201", 19700, 183426, 19950, 19950, 19500], ["20201202", 20250, 403515, 19800, 20400, 19750], ["20201203", 20050, 161351, 20300, 20300, 19850], ["20201204", 19750, 176621, 20100, 20100, 19650], ["20201207", 19700, 185415, 19850, 19900, 19450], ["20201208", 19650, 108301, 19750, 19800, 19550], ["20201209", 19600, 104977, 19700, 19750, 19500], ["20201210", 19500, 182610, 19550, 19750, 19500], ["20201211", 19800, 151640, 19500, 19800, 19500], ["20201214", 19600, 337234, 19850, 20350, 19550], ["20201215", 19550, 136086, 19750, 19800, 19500], ["20201216", 19950, 266810, 19700, 20000, 19500], ["20201217", 19750, 363180, 20100, 20150, 19600], ["20201218", 19600, 170595, 19650, 19850, 19600], ["20201221", 19600, 276089, 19550, 19650, 19450], ["20201222", 19600, 456818, 19950, 20100, 19500], ["20201223", 19500, 230003, 19650, 19800, 19350], ["20201224", 19600, 258310, 19600, 19700, 19450], ["20201228", 19700, 478515, 19650, 19750, 19350], ["20201229", 20150, 903824, 19650, 20300, 19550], ["20201230", 20150, 184864, 20150, 20250, 19900], ["20210104", 19800, 364863, 20300, 20300, 19650], ["20210105", 19650, 247978, 19800, 19800, 19450], ["20210106", 19600, 174137, 19700, 19700, 19500], ["20210107", 19550, 249983, 19650, 19700, 19550], ["20210108", 19950, 344191, 19650, 19950, 19500], ["20210111", 19600, 322257, 20000, 20000, 19450], ["20210112", 19500, 280795, 19500, 19900, 19400], ["20210113", 19650, 159976, 19500, 19650, 19500], ["20210114", 19900, 362101, 19750, 20050, 19700], ["20210115", 19450, 216291, 19900, 19950, 19450], ["20210118", 19400, 173475, 19450, 19450, 19150], ["20210119", 19500, 101484, 19250, 19550, 19250], ["20210120", 19500, 153451, 19550, 19650, 19500], ["20210121", 19500, 188492, 19600, 19650, 19400], ["20210122", 19350, 110973, 19500, 19500, 19300], ["20210125", 19400, 75371, 19400, 19500, 19250], ["20210126", 19200, 151673, 19400, 19550, 19150], ["20210127", 18950, 168926, 19250, 19300, 18900], ["20210128", 18500, 189090, 18600, 18850, 18450], ["20210129", 17900, 252202, 18600, 18800, 17750], ["20210201", 18200, 131080, 17900, 18350, 17700], ["20210202", 18550, 108896, 18300, 18900, 18200], ["20210203", 18400, 101409, 18650, 18700, 18250], ["20210204", 17950, 181978, 18400, 18450, 17800], ["20210205", 18100, 65633, 17950, 18200, 17900], ["20210208", 18450, 121210, 18150, 18450, 17900], ["20210209", 18200, 152833, 18650, 18650, 18150], ["20210210", 18300, 83539, 18100, 18350, 18050], ["20210215", 18800, 154651, 18300, 18800, 18200], ["20210216", 18850, 130369, 18800, 19050, 18650], ["20210217", 19700, 1023525, 18900, 20050, 18700], ["20210218", 19350, 1443613, 20300, 21150, 19250], ["20210219", 18950, 289245, 19400, 19450, 18500], ["20210222", 19400, 427104, 19050, 20000, 18850], ["20210223", 18850, 211865, 19250, 19400, 18750], ["20210224", 18150, 200111, 18900, 18950, 18100], ["20210225", 18400, 166820, 18500, 18700, 18300], ["20210226", 18300, 180031, 17900, 18700, 17900], ["20210302", 18900, 152790, 18700, 19150, 18500], ["20210303", 18650, 88779, 18700, 18900, 18600], ["20210304", 18350, 104585, 18550, 18550, 18200], ["20210305", 18400, 88076, 18300, 18450, 18150], ["20210308", 18300, 71358, 18550, 18600, 18250], ["20210309", 18200, 115597, 18300, 18500, 18000], ["20210310", 18150, 96651, 18300, 18600, 18100], ["20210311", 18450, 137815, 18200, 18500, 18150], ["20210312", 18400, 222439, 18500, 18800, 18300], ["20210315", 18200, 242374, 18400, 18550, 18200], ["20210316", 19300, 356151, 18200, 19500, 18200], ["20210317", 19400, 119006, 19200, 19400, 19000], ["20210318", 19400, 156422, 19500, 19500, 19050], ["20210319", 19150, 128101, 19000, 19300, 19000], ["20210322", 18950, 84781, 19150, 19250, 18950], ["20210323", 18850, 75546, 18950, 19200, 18850], ["20210324", 18850, 95059, 19200, 19200, 18650], ["20210325", 19000, 95930, 18700, 19000, 18600], ["20210326", 19200, 101976, 18750, 19200, 18750], ["20210329", 18750, 122146, 19200, 19200, 18650], ["20210330", 19250, 534588, 19450, 20050, 19250], ["20210331", 19650, 321795, 19500, 19800, 19400], ["20210401", 19800, 756129, 19850, 20400, 19650], ["20210402", 19850, 181258, 20000, 20200, 19650], ["20210405", 19800, 327275, 19850, 20250, 19700], ["20210406", 19700, 172819, 20150, 20150, 19650], ["20210407", 20450, 437423, 19700, 20500, 19650], ["20210408", 20350, 356054, 20500, 20650, 20150], ["20210409", 20750, 474616, 20400, 20950, 20250], ["20210412", 20600, 186385, 20850, 20900, 20500], ["20210413", 21000, 485796, 20850, 21400, 20750], ["20210414", 21100, 180090, 21000, 21200, 20850], ["20210415", 20600, 250440, 21100, 21250, 20600], ["20210416", 20600, 157158, 20600, 20650, 20300], ["20210419", 20100, 261304, 20600, 20650, 20050], ["20210420", 20150, 131304, 20100, 20350, 20100], ["20210421", 20650, 439059, 20650, 21050, 20300], ["20210422", 20950, 352049, 21000, 21350, 20900], ["20210423", 21050, 205930, 20800, 21150, 20450], ["20210426", 21050, 188698, 21200, 21200, 20750], ["20210427", 20600, 185289, 21050, 21100, 20400], ["20210428", 20200, 190641, 20400, 20650, 20050], ["20210429", 20050, 233838, 20300, 20450, 19750], ["20210430", 20000, 149392, 20100, 20250, 19750], ["20210503", 19850, 153948, 19750, 20250, 19750], ["20210504", 20100, 162512, 19800, 20250, 19550], ["20210506", 20200, 101726, 20200, 20400, 20050], ["20210507", 20300, 90044, 20150, 20300, 20050], ["20210510", 20400, 144133, 20300, 20400, 20050], ["20210511", 20000, 137369, 20250, 20250, 19950], ["20210512", 19700, 150824, 20150, 20350, 19500], ["20210513", 19300, 169509, 19400, 19600, 19050], ["20210514", 19800, 122958, 19500, 19900, 19400], ["20210517", 19500, 142549, 20000, 20000, 19400], ["20210518", 20000, 103855, 19600, 20000, 19500], ["20210520", 21250, 503548, 20000, 21250, 19750], ["20210521", 21250, 640723, 21350, 21850, 21050], ["20210524", 20800, 169521, 21350, 21400, 20750], ["20210525", 22000, 704902, 20900, 22150, 20900], ["20210526", 21900, 344603, 22000, 22200, 21550], ["20210527", 22150, 286628, 21850, 22150, 21450], ["20210528", 21900, 167017, 22150, 22300, 21900], ["20210531", 21950, 196370, 21950, 22100, 21600], ["20210601", 22350, 269039, 21950, 22450, 21800], ["20210602", 22150, 275687, 22500, 22550, 21950], ["20210603", 21800, 285505, 22100, 22100, 21400], ["20210604", 21950, 219557, 21650, 22300, 21450], ["20210607", 21650, 175663, 21900, 22200, 21650], ["20210608", 22200, 184833, 21650, 22200, 21600], ["20210609", 21900, 223713, 22200, 22450, 21850], ["20210610", 22900, 714548, 21900, 23200, 21900], ["20210611", 22650, 192272, 22900, 22950, 22500], ["20210614", 22500, 265234, 22700, 22750, 21850], ["20210615", 22500, 154962, 22300, 22550, 22050], ["20210616", 22150, 207727, 22550, 22550, 21900], ["20210617", 21750, 257564, 22100, 22100, 21600], ["20210618", 22100, 195962, 22000, 22200, 21700], ["20210621", 21500, 146673, 22050, 22050, 21400], ["20210622", 21650, 85576, 21500, 21800, 21450], ["20210623", 21400, 169136, 21650, 21850, 21250], ["20210624", 21150, 208159, 21450, 21550, 20800], ["20210625", 21900, 246304, 21150, 22000, 21050], ["20210628", 21750, 110076, 21950, 21950, 21600], ["20210629", 21300, 144893, 21650, 21750, 21100], ["20210630", 21550, 69554, 21300, 21650, 21300], ["20210701", 21650, 95748, 21550, 21800, 21450], ["20210702", 21600, 152586, 21600, 21700, 21400], ["20210705", 21800, 111122, 21600, 21900, 21500], ["20210706", 21750, 153312, 21850, 21850, 21450], ["20210707", 21550, 82098, 21700, 21750, 21500], ["20210708", 21000, 192083, 21600, 21750, 20900], ["20210709", 20850, 217787, 21000, 21000, 20300], ["20210712", 21750, 225014, 21000, 21900, 21000], ["20210713", 21700, 133691, 21750, 21900, 21500], ["20210714", 21700, 145292, 21700, 21850, 21250], ["20210715", 21300, 105756, 21550, 21750, 21300], ["20210716", 22300, 422980, 21600, 22350, 21000], ["20210719", 22350, 317867, 22450, 22700, 22100], ["20210720", 22500, 335900, 22050, 22900, 22000], ["20210721", 22350, 465378, 23200, 23500, 22200], ["20210722", 22750, 275279, 22900, 23050, 22600], ["20210723", 22550, 292290, 23000, 23300, 22500], ["20210726", 22300, 148530, 22500, 22800, 22150], ["20210727", 22450, 111743, 22350, 22750, 22350], ["20210728", 22150, 156633, 22250, 22700, 22000], ["20210729", 22250, 70788, 22300, 22450, 22000], ["20210730", 21600, 176762, 22100, 22250, 21450], ["20210802", 21450, 138502, 21800, 21950, 21200], ["20210803", 20950, 266633, 21450, 21450, 20700], ["20210804", 21000, 131442, 21000, 21200, 20800], ["20210805", 21000, 162059, 21100, 21150, 20850], ["20210806", 20950, 109302, 21000, 21050, 20800], ["20210809", 20650, 281884, 20900, 21100, 20550], ["20210810", 20300, 166401, 20700, 20900, 20300], ["20210811", 20500, 132190, 20300, 20650, 20100], ["20210812", 20100, 126913, 20600, 20650, 20050], ["20210813", 19850, 290692, 20100, 20100, 19250], ["20210817", 19450, 191908, 19750, 19950, 19300], ["20210818", 19450, 144732, 19200, 19650, 19100], ["20210819", 18750, 266791, 19250, 19350, 18600], ["20210820", 18100, 296562, 18700, 18950, 17800], ["20210823", 18400, 146645, 18350, 18500, 18100], ["20210824", 18750, 111860, 18600, 19100, 18550], ["20210825", 18450, 139974, 18700, 18850, 18350], ["20210826", 18400, 118686, 18500, 18800, 18300], ["20210827", 18650, 144196, 18350, 18650, 18150], ["20210830", 18900, 152127, 18750, 19050, 18600], ["20210831", 18900, 190805, 19000, 19050, 18450], ["20210901", 19050, 127545, 19100, 19250, 18850], ["20210902", 19250, 181035, 19150, 19550, 18950], ["20210903", 19750, 1931346, 19250, 21000, 19050], ["20210906", 19550, 321434, 20200, 20300, 19300], ["20210907", 18950, 342685, 19550, 19600, 18750], ["20210908", 18500, 241652, 18800, 18900, 18500], ["20210909", 18900, 227344, 18450, 18950, 18300], ["20210910", 18700, 145658, 18650, 18900, 18350], ["20210913", 18750, 122490, 18700, 18900, 18550], ["20210914", 18700, 78426, 18750, 18950, 18650], ["20210915", 18450, 131309, 18650, 18700, 18450], ["20210916", 18250, 192159, 18550, 18650, 18150], ["20210917", 18400, 110245, 18250, 18400, 18100], ["20210923", 18000, 181561, 18300, 18400, 17950], ["20210924", 18050, 125234, 18050, 18400, 18000], ["20210927", 17950, 111483, 18050, 18200, 17900], ["20210928", 17650, 165323, 18000, 18000, 17500], ["20210929", 17200, 222823, 17100, 17450, 17050], ["20210930", 17450, 121710, 17200, 17650, 17150], ["20211001", 17300, 143862, 17250, 17550, 17150], ["20211005", 18000, 582335, 18250, 18350, 17700], ["20211006", 18900, 828728, 18350, 19300, 18350], ["20211007", 18650, 351676, 19000, 19250, 18500], ["20211008", 18200, 184660, 18900, 19000, 18150], ["20211012", 18600, 336996, 18100, 19050, 17800], ["20211013", 18350, 133349, 18500, 18600, 18250], ["20211014", 18600, 120612, 18400, 18650, 18400], ["20211015", 18550, 118390, 18850, 18850, 18400], ["20211018", 18950, 254384, 18650, 19100, 18350], ["20211019", 19200, 160292, 18900, 19250, 18750], ["20211020", 19300, 197917, 19250, 19600, 18900], ["20211021", 19350, 207991, 19250, 19750, 19100], ["20211022", 18850, 244887, 19350, 19350, 18850], ["20211025", 18750, 111270, 18900, 19050, 18700], ["20211026", 19100, 79418, 18850, 19150, 18800], ["20211027", 19050, 115967, 19300, 19350, 19050], ["20211028", 18800, 154605, 19000, 19050, 18550], ["20211029", 18650, 73893, 18750, 18900, 18550], ["20211101", 18400, 165146, 18650, 18800, 18300], ["20211102", 18550, 162272, 18450, 18850, 18350], ["20211103", 18600, 144779, 18550, 18600, 18200], ["20211104", 18300, 100680, 18800, 18800, 18200], ["20211105", 18000, 136613, 18300, 18300, 17900], ["20211108", 18350, 68105, 18000, 18350, 17800], ["20211109", 18250, 170636, 18250, 18500, 17900], ["20211110", 17750, 349882, 18250, 18450, 17650], ["20211111", 18000, 130748, 17650, 18100, 17500], ["20211112", 17950, 180470, 18050, 18100, 17850], ["20211115", 18300, 112518, 17950, 18300, 17900], ["20211116", 18050, 81428, 18300, 18350, 17950], ["20211117", 18200, 119081, 18100, 18250, 17900], ["20211118", 17950, 98149, 18200, 18200, 17850], ["20211119", 18250, 121982, 18100, 18350, 17900], ["20211122", 17550, 429786, 18250, 18250, 17300], ["20211123", 17350, 177201, 17400, 17400, 17100], ["20211124", 17450, 76486, 17350, 17550, 17300], ["20211125", 17350, 77511, 17500, 17500, 17250], ["20211126", 16950, 183931, 17350, 17350, 16900], ["20211129", 16650, 152137, 16450, 16900, 16400], ["20211130", 16100, 195539, 16750, 16950, 16050], ["20211201", 16600, 143202, 16050, 16800, 16000], ["20211202", 17000, 128603, 16450, 17150, 16350], ["20211203", 17400, 141615, 17100, 17500, 16850], ["20211206", 17350, 107647, 17400, 17500, 16900], ["20211207", 18600, 883646, 17450, 18800, 17400], ["20211208", 18350, 185783, 18500, 18750, 18350], ["20211209", 18500, 156578, 18400, 18700, 18350], ["20211210", 18150, 121178, 18500, 18550, 18150], ["20211213", 18800, 412612, 18350, 19150, 18350], ["20211214", 18700, 196324, 18550, 19100, 18350], ["20211215", 18950, 561698, 18700, 19600, 18650], ["20211216", 18800, 159298, 18850, 19250, 18650], ["20211217", 18850, 198831, 18800, 19050, 18600], ["20211220", 18400, 255451, 19100, 19150, 18400], ["20211221", 18800, 216333, 18600, 18900, 18400], ["20211222", 18750, 173841, 18950, 19050, 18650], ["20211223", 18900, 205931, 18800, 19050, 18550], ["20211224", 19600, 537633, 18950, 19700, 18750], ["20211227", 19700, 411762, 19650, 19700, 19200], ["20211228", 20450, 1055444, 19750, 20500, 19700], ["20211229", 19450, 1522864, 20100, 20400, 19300], ["20211230", 19000, 239620, 19400, 19450, 18850], ["20220103", 19050, 184724, 19050, 19500, 18850], ["20220104", 18900, 201914, 19150, 19250, 18650], ["20220105", 18350, 327638, 18850, 18900, 18250], ["20220106", 17650, 244370, 18100, 18250, 17600], ["20220107", 18450, 251407, 17650, 18600, 17650], ["20220110", 18200, 109036, 18550, 18550, 18000], ["20220111", 17850, 101919, 18250, 18400, 17800], ["20220112", 18200, 99308, 18100, 18250, 17900], ["20220113", 17750, 122499, 18250, 18250, 17750], ["20220114", 17450, 218569, 17650, 17700, 17300], ["20220117", 17500, 70571, 17400, 17700, 17350], ["20220118", 17150, 95876, 17500, 17700, 17100], ["20220119", 17300, 145902, 17150, 17550, 17000], ["20220120", 17550, 84681, 17100, 17550, 17050], ["20220121", 18500, 1324204, 17400, 19400, 17300], ["20220124", 17900, 309954, 18250, 18500, 17650], ["20220125", 17350, 251578, 18000, 18250, 17050], ["20220126", 17150, 163963, 17500, 17500, 17000], ["20220127", 16500, 186427, 17150, 17200, 16450], ["20220128", 17300, 123093, 16500, 17350, 16400], ["20220203", 17500, 81256, 17550, 17750, 17300], ["20220204", 17550, 87761, 17500, 17750, 17300], ["20220207", 17650, 78497, 17700, 17750, 17450], ["20220208", 17800, 250810, 17600, 18150, 17600], ["20220209", 18800, 1170313, 19000, 19350, 18550], ["20220210", 18400, 383174, 18750, 19250, 18400], ["20220211", 18200, 200054, 18250, 18650, 18050], ["20220214", 17400, 267669, 17700, 17950, 17000], ["20220215", 17150, 162266, 17300, 17700, 17000], ["20220216", 18000, 139306, 17600, 18000, 17400], ["20220217", 17650, 175719, 17800, 18050, 17200], ["20220218", 17650, 94488, 17350, 17800, 17050], ["20220221", 17700, 94058, 17350, 18000, 17250], ["20220222", 17250, 104877, 17400, 17500, 17200], ["20220223", 17600, 74553, 17400, 17650, 17300], ["20220224", 17150, 237060, 17300, 17450, 17000], ["20220225", 17550, 93079, 17350, 17600, 17300], ["20220228", 17450, 72648, 17400, 17750, 17350], ["20220302", 17650, 78176, 17450, 17700, 17350], ["20220303", 18000, 148149, 17650, 18000, 17600], ["20220304", 17600, 243169, 18350, 18400, 17550], ["20220307", 17350, 180793, 17300, 17450, 17000], ["20220308", 17000, 110884, 17050, 17200, 16950], ["20220310", 17650, 164975, 17400, 17650, 17350], ["20220311", 18000, 150599, 17450, 18100, 17350], ["20220314", 17600, 82114, 17950, 17950, 17500], ["20220315", 17550, 63102, 17500, 17750, 17400], ["20220316", 18250, 231673, 17650, 18350, 17600], ["20220317", 18150, 164418, 18350, 18450, 17900], ["20220318", 18000, 90918, 18150, 18150, 17800], ["20220321", 17850, 107190, 18050, 18200, 17550], ["20220322", 18000, 53589, 17800, 18100, 17750], ["20220323", 18250, 102940, 18000, 18300, 18000], ["20220324", 18850, 286833, 18100, 18900, 17950], ["20220325", 21450, 5286982, 18950, 21600, 18800], ["20220328", 22950, 4789586, 21950, 23850, 21450], ["20220329", 23650, 1986049, 22950, 24250, 22750], ["20220330", 23050, 1201505, 23900, 24250, 22800], ["20220331", 23200, 616661, 23150, 23500, 22500], ["20220401", 22650, 825337, 22850, 23100, 22300], ["20220404", 22350, 620666, 22450, 22650, 21800], ["20220405", 22050, 725053, 22300, 22600, 21800], ["20220406", 22400, 2098880, 21950, 22650, 21400], ["20220407", 20850, 14937780, 24200, 25150, 20550], ["20220408", 19650, 1853203, 20650, 20800, 19600], ["20220411", 19450, 1553401, 19900, 20300, 19350], ["20220412", 19250, 1844249, 18900, 20050, 18900], ["20220413", 19200, 1020248, 19700, 20050, 19100], ["20220414", 19250, 518748, 19300, 19450, 18900], ["20220415", 18950, 602945, 19350, 19450, 18900], ["20220418", 18800, 344684, 18900, 18950, 18600], ["20220419", 18950, 492991, 18950, 19250, 18900], ["20220420", 19400, 1120279, 18750, 19750, 18500], ["20220421", 18400, 1018979, 19100, 19200, 18350], ["20220422", 17950, 505856, 18100, 18400, 17800], ["20220425", 17650, 341509, 17650, 17900, 17500], ["20220426", 17700, 238140, 17750, 17900, 17600], ["20220427", 17350, 341238, 17450, 17500, 17200], ["20220428", 17300, 228935, 17500, 17600, 17250], ["20220429", 17400, 224450, 17400, 17600, 17350], ["20220502", 17400, 222917, 17200, 17400, 17050], ["20220503", 17350, 210992, 17450, 17500, 17250], ["20220504", 17000, 290663, 17300, 17450, 16850], ["20220506", 16750, 279452, 16800, 16900, 16550], ["20220509", 16350, 317406, 16650, 16750, 16050], ["20220510", 16350, 329059, 16050, 16400, 15750], ["20220511", 16150, 242678, 16250, 16450, 16050], ["20220512", 16200, 2058906, 15900, 17300, 15850], ["20220513", 15800, 1394994, 15950, 16750, 15700], ["20220516", 16050, 542947, 16300, 16450, 15950], ["20220517", 15900, 268469, 15950, 16100, 15800], ["20220518", 15800, 282973, 15900, 16050, 15650], ["20220519", 15450, 648005, 15800, 16250, 15400], ["20220520", 15700, 275264, 15450, 15850, 15400], ["20220523", 15600, 228083, 15850, 15850, 15500], ["20220524", 15250, 196617, 15550, 15700, 15250], ["20220525", 15550, 189176, 15250, 15650, 15100], ["20220526", 15500, 178037, 15500, 15700, 15400], ["20220527", 15500, 152838, 15650, 15700, 15400], ["20220530", 15750, 151791, 15650, 15850, 15600], ["20220531", 15800, 152385, 15750, 15800, 15600], ["20220602", 15650, 117724, 15750, 15850, 15400], ["20220603", 15650, 205587, 15800, 15950, 15600], ["20220607", 15400, 219995, 15600, 15900, 15350], ["20220608", 15250, 168351, 15500, 15500, 15150], ["20220609", 15600, 298106, 15100, 15600, 15000], ["20220610", 15300, 149348, 15300, 15700, 15250], ["20220613", 14350, 293238, 14950, 15000, 14350], ["20220614", 14050, 333561, 13800, 14450, 13800], ["20220615", 14000, 213924, 13900, 14250, 13650], ["20220616", 13900, 184212, 14150, 14500, 13750], ["20220617", 13800, 238168, 13500, 13850, 13500], ["20220620", 13500, 200434, 13800, 13950, 13200], ["20220621", 13650, 124228, 13500, 13800, 13350], ["20220622", 13300, 168503, 13650, 13800, 13150], ["20220623", 12800, 315761, 13150, 13450, 12750], ["20220624", 13650, 281748, 12700, 13700, 12700], ["20220627", 14300, 547801, 13800, 14700, 13700], ["20220628", 14000, 319381, 14400, 14600, 13850], ["20220629", 13050, 692134, 14050, 14400, 12950], ["20220630", 12700, 446212, 13100, 13100, 12600], ["20220701", 12550, 590457, 12800, 13450, 12500], ["20220704", 12450, 273883, 12650, 12800, 12350], ["20220705", 13000, 258469, 12550, 13150, 12500], ["20220706", 13150, 256077, 12950, 13500, 12800], ["20220707", 13450, 128116, 13150, 13500, 13100], ["20220708", 13700, 195735, 13550, 13800, 13400], ["20220711", 13650, 218137, 13800, 13900, 13400], ["20220712", 13200, 135123, 13500, 13550, 13200], ["20220713", 13200, 100450, 13100, 13350, 12950], ["20220714", 13350, 106710, 13000, 13550, 12950], ["20220715", 13050, 105901, 13300, 13450, 12800], ["20220718", 13600, 81491, 13250, 13600, 13250], ["20220719", 13500, 91066, 13500, 13650, 13300], ["20220720", 13700, 117028, 13750, 14000, 13550], ["20220721", 13800, 76247, 13850, 13950, 13600], ["20220722", 13500, 83319, 13750, 13850, 13450], ["20220725", 13650, 66293, 13450, 13700, 13350], ["20220726", 13550, 50011, 13500, 13650, 13450], ["20220727", 13650, 40847, 13550, 13650, 13450], ["20220728", 13650, 174673, 13850, 14050, 13550], ["20220729", 13800, 81789, 13750, 14000, 13700], ["20220801", 13800, 64851, 13850, 13900, 13600], ["20220802", 13500, 93301, 13850, 13850, 13450], ["20220803", 14000, 141418, 13650, 14050, 13550], ["20220804", 14100, 162333, 14300, 14350, 13900], ["20220805", 14150, 66303, 14250, 14250, 14100], ["20220808", 14150, 104365, 14050, 14150, 13850], ["20220809", 14300, 130775, 14050, 14350, 14000], ["20220810", 13850, 161547, 14200, 14300, 13800], ["20220811", 14050, 85177, 14050, 14150, 13900], ["20220812", 14100, 117303, 13950, 14150, 13850], ["20220816", 14150, 75064, 14250, 14250, 14050], ["20220817", 13950, 105096, 14100, 14150, 13800], ["20220818", 13900, 87652, 13850, 14000, 13600], ["20220819", 13600, 83217, 13850, 13900, 13600], ["20220822", 13250, 114527, 13550, 13550, 13250], ["20220823", 13050, 114795, 13050, 13300, 12900], ["20220824", 13300, 336463, 13100, 13700, 13050], ["20220825", 13500, 97198, 13300, 13500, 13150], ["20220826", 13650, 190448, 13500, 14000, 13450], ["20220829", 13200, 218654, 13350, 13650, 13150], ["20220830", 13450, 71836, 13200, 13500, 13200], ["20220831", 13400, 100253, 13300, 13550, 13250], ["20220901", 13050, 99391, 13300, 13350, 12950], ["20220902", 12950, 100196, 13000, 13200, 12800], ["20220905", 12850, 63691, 12750, 13000, 12700], ["20220906", 13050, 61426, 12900, 13150, 12900], ["20220907", 13650, 6387522, 13800, 15000, 13400], ["20220908", 13950, 1319042, 13850, 14500, 13700], ["20220913", 14100, 532279, 14300, 14450, 14000], ["20220914", 14150, 427617, 13700, 14350, 13700], ["20220915", 14650, 2388017, 14200, 15300, 13850], ["20220916", 14050, 411624, 14400, 14500, 14050], ["20220919", 13650, 470757, 14200, 14500, 13650], ["20220920", 13700, 236951, 13800, 14050, 13700], ["20220921", 14000, 292690, 13900, 14200, 13800], ["20220922", 13550, 335065, 13750, 13900, 13200], ["20220923", 13050, 277077, 13450, 13550, 13000], ["20220926", 12500, 414524, 13300, 13350, 12400], ["20220927", 12650, 269525, 12500, 12800, 12350], ["20220928", 12050, 326170, 12550, 12650, 12000], ["20220929", 11900, 183640, 12250, 12450, 11900], ["20220930", 11800, 188923, 11750, 12050, 11600], ["20221004", 12200, 135192, 12000, 12300, 11950], ["20221005", 11650, 259668, 12450, 12450, 11650], ["20221006", 12100, 191701, 11750, 12200, 11750], ["20221007", 11950, 154938, 12000, 12150, 11800], ["20221011", 11650, 574617, 11800, 12450, 11500], ["20221012", 11600, 192646, 11600, 11750, 11450], ["20221013", 11200, 260558, 11500, 11600, 11200], ["20221014", 11700, 164436, 11450, 11750, 11400], ["20221017", 12400, 664398, 11450, 12650, 11400], ["20221018", 12750, 335013, 12600, 12850, 12500], ["20221019", 12500, 221290, 12650, 12850, 12400], ["20221020", 12400, 137381, 12300, 12500, 12200], ["20221021", 12200, 98261, 12350, 12400, 12150], ["20221024", 12550, 109279, 12450, 12650, 12350], ["20221025", 12500, 76175, 12600, 12650, 12350], ["20221026", 12600, 93948, 12500, 12700, 12400], ["20221027", 12650, 106380, 12550, 12800, 12500], ["20221028", 12500, 61434, 12550, 12700, 12500], ["20221031", 12850, 115208, 12600, 12900, 12450], ["20221101", 13000, 170405, 12900, 13150, 12700], ["20221102", 13100, 423073, 13150, 13700, 12950], ["20221103", 12800, 134012, 12750, 12950, 12700], ["20221104", 12650, 132632, 12700, 12750, 12400], ["20221107", 12850, 81254, 12700, 12900, 12600], ["20221108", 13150, 157384, 13050, 13250, 12950], ["20221109", 13450, 249086, 13350, 13600, 13150], ["20221110", 13100, 153380, 13250, 13300, 13000], ["20221111", 13650, 265960, 13600, 13700, 13300], ["20221114", 13600, 152693, 13650, 13700, 13450], ["20221115", 13850, 248493, 13600, 14050, 13450], ["20221116", 13850, 174215, 13900, 14050, 13550], ["20221117", 13650, 99230, 13850, 13850, 13550], ["20221118", 13400, 150762, 13750, 13900, 13350], ["20221121", 13150, 134565, 13350, 13450, 13150], ["20221122", 12900, 177781, 13050, 13250, 12750], ["20221123", 13300, 113407, 12900, 13350, 12900], ["20221124", 13500, 86727, 13450, 13600, 13350], ["20221125", 13550, 116342, 13400, 13600, 13300], ["20221128", 12850, 235738, 13450, 13500, 12700], ["20221129", 12850, 171458, 12800, 12900, 12550], ["20221130", 12750, 491914, 12850, 12900, 12650], ["20221201", 13150, 196197, 13000, 13250, 13000], ["20221202", 12950, 116315, 13050, 13050, 12800], ["20221205", 13050, 99165, 12950, 13150, 12900], ["20221206", 12750, 320418, 13050, 13350, 12750], ["20221207", 12600, 147386, 12750, 12750, 12400], ["20221208", 12500, 170820, 12600, 12800, 12450], ["20221209", 12800, 129443, 12600, 12900, 12550], ["20221212", 12750, 88271, 12750, 13000, 12600], ["20221213", 12900, 68398, 12800, 12950, 12750], ["20221214", 13100, 148157, 12950, 13250, 12800], ["20221215", 13050, 72980, 13000, 13200, 12950], ["20221216", 12700, 100349, 12900, 12950, 12700], ["20221219", 12900, 191457, 12700, 13300, 12650], ["20221220", 12750, 108791, 12800, 13050, 12700], ["20221221", 12800, 121080, 12800, 12900, 12600], ["20221222", 13100, 148618, 12900, 13150, 12850], ["20221223", 12950, 206537, 12950, 13100, 12800], ["20221226", 12950, 159352, 12850, 13000, 12800], ["20221227", 13050, 372905, 12950, 13300, 12950], ["20221228", 12400, 266026, 12900, 12900, 12350], ["20221229", 11700, 289001, 12300, 12350, 11650], ["20230102", 11400, 182118, 11700, 11900, 11300], ["20230103", 11350, 179418, 11350, 11500, 11050], ["20230104", 11550, 81440, 11350, 11600, 11250], ["20230105", 11600, 116871, 11600, 11850, 11500], ["20230106", 11900, 116547, 11500, 11950, 11500], ["20230109", 12200, 104649, 12000, 12300, 12000], ["20230110", 12200, 94772, 12200, 12350, 12000], ["20230111", 12550, 107120, 12350, 12650, 12300], ["20230112", 12450, 71629, 12700, 12700, 12350], ["20230113", 12450, 75705, 12500, 12650, 12300], ["20230116", 12600, 62915, 12500, 12700, 12450], ["20230117", 12450, 67341, 12600, 12650, 12350], ["20230118", 12500, 85557, 12400, 12650, 12400], ["20230119", 12600, 102354, 12400, 12700, 12350], ["20230120", 12650, 71940, 12500, 12700, 12450], ["20230125", 12880, 107678, 12780, 12910, 12750], ["20230126", 13060, 141683, 12810, 13170, 12810], ["20230127", 13150, 95994, 13160, 13160, 13010], ["20230130", 13140, 105548, 13170, 13370, 13050], ["20230131", 13210, 72827, 13160, 13250, 13050], ["20230201", 13130, 178651, 13260, 13410, 13110], ["20230202", 13250, 93102, 13260, 13410, 13160], ["20230203", 13660, 458387, 13370, 13800, 13150], ["20230206", 13700, 1630826, 14350, 14470, 13670], ["20230207", 13490, 272719, 13580, 13630, 13430], ["20230208", 13840, 409275, 13570, 14050, 13520], ["20230209", 13840, 164039, 13770, 13930, 13630], ["20230210", 13410, 304553, 13780, 13780, 13360], ["20230213", 13560, 158416, 13550, 13630, 13400], ["20230214", 13250, 138799, 13550, 13650, 13200], ["20230215", 12940, 170153, 13270, 13430, 12900], ["20230216", 13380, 132046, 13030, 13390, 13030], ["20230217", 13190, 115306, 13150, 13340, 13110], ["20230220", 13490, 144016, 13200, 13550, 13040], ["20230221", 13350, 102257, 13610, 13620, 13310], ["20230222", 12950, 139477, 13090, 13150, 12920], ["20230223", 13160, 63974, 13090, 13200, 13020], ["20230224", 12970, 85406, 13140, 13230, 12960], ["20230227", 12800, 96579, 12920, 12970, 12710], ["20230228", 13100, 68036, 12810, 13140, 12810], ["20230302", 12790, 137077, 13110, 13110, 12790], ["20230303", 12850, 92972, 12850, 13090, 12770], ["20230306", 12870, 78610, 12870, 12980, 12790], ["20230307", 13320, 232848, 12870, 13370, 12870], ["20230308", 13170, 99321, 13200, 13200, 13020], ["20230309", 13680, 847608, 13270, 14110, 13270], ["20230310", 12980, 420298, 13700, 13800, 12950], ["20230313", 13380, 340574, 12920, 13570, 12730], ["20230314", 12640, 241788, 13310, 13440, 12640], ["20230315", 12660, 141694, 12960, 12980, 12630], ["20230316", 12370, 139720, 12650, 12690, 12310], ["20230317", 12830, 124350, 12600, 12990, 12510], ["20230320", 12470, 235595, 12850, 12960, 12450], ["20230321", 12250, 217319, 12510, 12590, 12210], ["20230322", 12530, 214890, 12450, 12600, 12260], ["20230323", 12210, 193043, 12480, 12480, 12160], ["20230324", 12210, 155254, 12250, 12310, 12170], ["20230327", 12330, 184533, 12220, 12480, 11980], ["20230328", 12490, 101936, 12360, 12540, 12360], ["20230329", 12560, 94485, 12480, 12590, 12390], ["20230330", 12570, 121951, 12570, 12650, 12460], ["20230331", 12710, 142133, 12650, 12840, 12600], ["20230403", 12810, 147381, 12870, 12910, 12600], ["20230404", 12900, 168040, 12680, 12910, 12660], ["20230405", 12770, 87387, 12820, 12900, 12710], ["20230406", 12450, 141368, 12650, 12740, 12440], ["20230407", 12680, 90893, 12460, 12740, 12460], ["20230410", 12540, 95349, 12620, 12660, 12450], ["20230411", 12820, 189408, 12510, 12860, 12510], ["20230412", 12740, 75001, 12830, 12890, 12720], ["20230413", 12760, 85129, 12860, 12870, 12630], ["20230414", 12820, 103820, 12780, 12920, 12770], ["20230417", 13190, 215939, 12860, 13270, 12790], ["20230418", 13120, 146335, 13230, 13390, 13030], ["20230419", 13780, 508804, 13200, 13830, 13040], ["20230420", 13470, 495739, 14010, 14040, 13460], ["20230421", 13280, 152118, 13470, 13600, 13140], ["20230424", 12940, 149534, 13300, 13380, 12900], ["20230425", 12740, 185159, 13000, 13130, 12580], ["20230426", 12840, 120202, 12620, 12930, 12590], ["20230427", 13010, 243248, 13080, 13150, 12520], ["20230428", 12200, 445245, 13100, 13110, 12180], ["20230502", 12300, 113962, 12230, 12400, 12090], ["20230503", 12000, 161915, 12150, 12300, 11990], ["20230504", 11820, 156093, 11900, 11970, 11800], ["20230508", 12000, 102063, 11910, 12090, 11850], ["20230509", 11920, 101007, 12010, 12010, 11820], ["20230510", 11750, 117725, 11820, 11910, 11740], ["20230511", 11800, 89193, 11810, 11980, 11790], ["20230512", 11710, 103676, 11780, 11910, 11620], ["20230515", 11900, 109579, 11700, 11900, 11600], ["20230516", 11800, 82376, 11920, 11990, 11800], ["20230517", 11920, 60169, 11810, 11950, 11710], ["20230518", 11920, 71051, 11940, 12000, 11870], ["20230519", 12160, 125695, 11960, 12190, 11920], ["20230522", 12170, 95932, 12160, 12260, 12070], ["20230523", 12320, 98009, 12210, 12350, 12100], ["20230524", 12240, 57629, 12180, 12300, 12170], ["20230525", 12210, 69427, 12290, 12370, 12110], ["20230526", 12000, 51917, 12210, 12270, 12000], ["20230530", 12260, 71395, 12120, 12280, 12000], ["20230531", 12160, 52452, 12160, 12310, 12060], ["20230601", 12200, 55471, 12060, 12350, 12040], ["20230602", 12300, 52347, 12210, 12330, 12130], ["20230605", 12300, 57346, 12240, 12400, 12240], ["20230607", 12030, 237519, 12310, 12420, 11980], ["20230608", 12060, 97807, 12030, 12110, 11990], ["20230609", 12280, 219802, 12190, 12470, 12110], ["20230612", 12210, 104708, 12250, 12390, 12100], ["20230613", 12130, 120788, 12170, 12290, 12080], ["20230614", 11950, 156870, 12100, 12110, 11850], ["20230615", 11780, 179717, 11950, 12010, 11630], ["20230616", 11880, 157454, 11890, 12170, 11850], ["20230619", 11850, 70075, 11890, 11990, 11800], ["20230620", 11820, 60555, 11850, 11970, 11800], ["20230621", 11690, 87071, 11800, 11840, 11650], ["20230622", 11730, 42940, 11810, 11820, 11650], ["20230623", 11860, 65086, 11720, 11890, 11720], ["20230626", 11780, 50728, 11740, 11880, 11740], ["20230627", 11760, 93004, 11760, 11820, 11610], ["20230628", 12880, 4993138, 11770, 13730, 11770], ["20230629", 12140, 1021591, 12680, 12950, 12080], ["20230630", 12100, 262579, 12320, 12380, 12100], ["20230703", 12280, 218812, 12120, 12450, 12120], ["20230704", 12160, 201733, 12280, 12290, 11990], ["20230705", 12040, 126704, 12110, 12310, 12040], ["20230706", 11790, 195257, 12150, 12150, 11720], ["20230707", 11510, 198124, 11800, 11820, 11500], ["20230710", 11530, 102651, 11510, 11690, 11310], ["20230711", 11700, 81122, 11540, 11840, 11540], ["20230712", 11810, 89552, 11750, 11830, 11700], ["20230713", 11820, 75923, 11880, 11950, 11710], ["20230714", 11740, 86791, 11830, 11840, 11600], ["20230717", 11800, 66873, 11650, 11810, 11630], ["20230718", 11520, 140603, 11760, 11830, 11520], ["20230719", 11400, 112026, 11510, 11580, 11390], ["20230720", 11350, 86485, 11400, 11510, 11260], ["20230721", 11220, 123139, 11310, 11350, 11180], ["20230724", 11080, 173637, 11220, 11230, 10970], ["20230725", 10800, 213005, 11060, 11060, 10770], ["20230726", 10320, 312161, 10760, 10770, 10270], ["20230727", 10680, 143036, 10280, 10780, 10280], ["20230728", 10730, 73233, 10630, 10840, 10540], ["20230731", 11010, 120969, 10730, 11160, 10710], ["20230801", 11100, 78197, 10930, 11180, 10820], ["20230802", 11050, 70651, 11130, 11130, 10850], ["20230803", 11000, 74821, 11050, 11070, 10820], ["20230804", 11020, 57123, 10940, 11090, 10850], ["20230807", 11200, 143807, 11040, 11430, 10880], ["20230808", 10960, 69557, 11300, 11300, 10940], ["20230809", 11080, 52969, 10890, 11110, 10860], ["20230810", 11220, 61651, 11000, 11290, 10970], ["20230811", 11220, 60243, 11160, 11320, 11110], ["20230814", 11230, 51676, 11220, 11300, 11130], ["20230816", 11100, 75350, 11060, 11180, 10940], ["20230817", 10950, 68884, 11000, 11070, 10770], ["20230818", 10890, 76852, 10790, 10950, 10650], ["20230821", 11090, 69794, 10980, 11180, 10800], ["20230822", 10890, 62022, 11020, 11050, 10880], ["20230823", 10900, 56322, 10790, 10990, 10740], ["20230824", 11130, 96215, 11000, 11230, 10810], ["20230825", 11020, 47759, 10960, 11100, 10960], ["20230828", 11120, 34491, 11200, 11200, 11030], ["20230829", 11270, 52606, 11180, 11270, 11050], ["20230830", 11260, 76361, 11270, 11400, 11200], ["20230831", 11060, 62475, 11300, 11350, 11060], ["20230901", 11160, 66136, 11080, 11280, 11070], ["20230904", 11110, 35893, 11160, 11240, 11080], ["20230905", 11040, 42967, 11080, 11200, 11030], ["20230906", 10960, 34675, 11020, 11120, 10950], ["20230907", 10940, 38169, 10930, 11080, 10900], ["20230908", 11060, 58564, 10980, 11080, 10930], ["20230911", 11030, 36500, 11180, 11180, 10960], ["20230912", 11080, 61302, 11030, 11280, 11020], ["20230913", 11100, 54633, 11160, 11210, 11010], ["20230914", 11150, 61391, 11200, 11200, 11100], ["20230915", 11240, 71950, 11150, 11320, 11150], ["20230918", 11170, 38440, 11160, 11270, 11110], ["20230919", 11170, 44193, 11170, 11280, 11080], ["20230920", 11100, 43449, 11170, 11220, 11050], ["20230921", 10840, 107792, 11100, 11120, 10750], ["20230922", 10650, 72107, 10770, 10830, 10600], ["20230925", 10690, 40840, 10600, 10730, 10590], ["20230926", 10730, 54111, 10630, 10730, 10580], ["20230927", 10720, 41023, 10650, 10740, 10590], ["20231004", 10460, 95958, 10700, 10710, 10350], ["20231005", 10560, 50211, 10540, 10720, 10400], ["20231006", 10580, 33068, 10530, 10660, 10480], ["20231010", 10560, 58873, 10520, 10780, 10470], ["20231011", 10620, 48706, 10560, 10700, 10530], ["20231012", 10710, 48132, 10590, 10720, 10590], ["20231013", 10600, 57730, 10640, 10750, 10530], ["20231016", 10450, 53951, 10640, 10640, 10360], ["20231017", 10590, 44654, 10450, 10640, 10430], ["20231018", 10500, 113293, 10700, 10760, 10500], ["20231019", 10360, 62771, 10450, 10450, 10300], ["20231020", 10280, 114920, 10270, 10430, 10080], ["20231023", 10340, 54508, 10190, 10350, 10170], ["20231024", 10590, 74736, 10430, 10640, 10200], ["20231025", 10630, 34373, 10560, 10650, 10480], ["20231026", 10370, 64505, 10560, 10560, 10300], ["20231027", 10460, 64227, 10400, 10540, 10270], ["20231030", 10420, 41585, 10520, 10520, 10360], ["20231031", 10330, 66645, 10410, 10530, 10250], ["20231101", 10600, 65031, 10350, 10650, 10350], ["20231102", 10840, 67362, 10750, 10870, 10690], ["20231103", 10990, 64891, 10830, 11030, 10720], ["20231106", 11140, 127341, 11090, 11150, 10920], ["20231107", 11140, 81999, 11150, 11210, 10940], ["20231108", 11120, 36814, 11140, 11230, 11080], ["20231109", 11190, 41379, 11170, 11190, 11060], ["20231110", 11000, 33332, 11050, 11150, 10930], ["20231113", 10980, 19801, 11090, 11100, 10930], ["20231114", 11060, 41972, 10990, 11180, 10990], ["20231115", 11210, 46693, 11210, 11260, 11150], ["20231116", 11360, 74145, 11290, 11360, 11200], ["20231117", 11360, 46402, 11400, 11400, 11230], ["20231120", 11400, 43356, 11250, 11450, 11250], ["20231121", 11540, 77824, 11440, 11540, 11380], ["20231122", 11580, 55194, 11510, 11590, 11400], ["20231123", 11430, 34980, 11540, 11580, 11420], ["20231124", 11560, 79449, 11490, 11690, 11420], ["20231127", 11690, 60693, 11570, 11690, 11500], ["20231128", 11540, 36482, 11690, 11740, 11530], ["20231129", 11480, 49142, 11480, 11630, 11410], ["20231130", 12150, 385397, 11480, 12160, 11320], ["20231201", 12960, 1970878, 12390, 13340, 12200], ["20231204", 12760, 993789, 13000, 13430, 12580], ["20231205", 12650, 465224, 12980, 12980, 12410], ["20231206", 13820, 3052118, 12650, 13910, 12630], ["20231207", 13230, 1369751, 14040, 14270, 13080], ["20231208", 13430, 382088, 13170, 13500, 13040], ["20231211", 12960, 323993, 13210, 13330, 12900], ["20231212", 12950, 258542, 12960, 13120, 12770], ["20231213", 12850, 135758, 12950, 13050, 12790], ["20231214", 12620, 344509, 13020, 13160, 12390], ["20231215", 12250, 341438, 12700, 12700, 12180], ["20231218", 12250, 186816, 12300, 12310, 12060], ["20231219", 12350, 105076, 12130, 12380, 12130], ["20231220", 12580, 187811, 12400, 12670, 12350], ["20231221", 12510, 134045, 12560, 12600, 12340], ["20231222", 12440, 188178, 12610, 12620, 12420], ["20231226", 12370, 270626, 12490, 12500, 12290], ["20231227", 11860, 307199, 12100, 12160, 11780], ["20231228", 12000, 112948, 11900, 12090, 11860], ["20240102", 12180, 97097, 12000, 12220, 11920], ["20240103", 12000, 158650, 12070, 12080, 11850], ["20240104", 11850, 135732, 11990, 11990, 11770], ["20240105", 11630, 106757, 11770, 11860, 11600], ["20240108", 11680, 84805, 11630, 11770, 11510], ["20240109", 11710, 107788, 11840, 11890, 11680], ["20240110", 12450, 593029, 12010, 12500, 11870], ["20240111", 12790, 647638, 12700, 12950, 12560], ["20240112", 12390, 264095, 12840, 13040, 12300], ["20240115", 12500, 131886, 12390, 12520, 12200], ["20240116", 12070, 172090, 12500, 12510, 12030], ["20240117", 11860, 165239, 12090, 12190, 11860], ["20240118", 11950, 95793, 12040, 12090, 11700], ["20240119", 12270, 439066, 12510, 12970, 12200], ["20240122", 12250, 141124, 12460, 12570, 12210], ["20240123", 12150, 69934, 12370, 12370, 12150], ["20240124", 12270, 74101, 12100, 12340, 12090], ["20240125", 12210, 110509, 12110, 12320, 12050], ["20240126", 12260, 88201, 12270, 12360, 12050], ["20240129", 12180, 114957, 12300, 12440, 12150], ["20240130", 12480, 175375, 12300, 12570, 12240], ["20240131", 12250, 158028, 12530, 12540, 12160], ["20240201", 12340, 221738, 12260, 12590, 12250], ["20240202", 12480, 216495, 12490, 12530, 12360], ["20240205", 12540, 125714, 12580, 12590, 12400], ["20240206", 12150, 162915, 12540, 12540, 12150], ["20240207", 12160, 219686, 12220, 12280, 11890], ["20240208", 12190, 146480, 12220, 12430, 12130], ["20240213", 12240, 89140, 12230, 12340, 12200], ["20240214", 12920, 594901, 12510, 12940, 12330], ["20240215", 13240, 916858, 13000, 13340, 12750], ["20240216", 13260, 272421, 13240, 13340, 13040], ["20240219", 13080, 437829, 13420, 13610, 13070], ["20240220", 12980, 555681, 13150, 13660, 12950], ["20240221", 12900, 189315, 12920, 13170, 12880], ["20240222", 12980, 140927, 12920, 13150, 12850], ["20240223", 13250, 293870, 13100, 13320, 13000], ["20240226", 13020, 219018, 13300, 13380, 13000], ["20240227", 12900, 166138, 12990, 13100, 12740], ["20240228", 13180, 198486, 12950, 13240, 12950], ["20240229", 13150, 148995, 13200, 13250, 13100], ["20240304", 12990, 173140, 13200, 13390, 12970], ["20240305", 13120, 152567, 13000, 13280, 13000], ["20240306", 13120, 120040, 13060, 13190, 12960], ["20240307", 12380, 361634, 13050, 13210, 12330], ["20240308", 12390, 126133, 12380, 12630, 12380], ["20240311", 12270, 101787, 12380, 12490, 12260], ["20240312", 12300, 79060, 12290, 12390, 12230], ["20240313", 12200, 97290, 12380, 12380, 12190], ["20240314", 12390, 100045, 12270, 12440, 12190], ["20240315", 12290, 94378, 12280, 12380, 12190], ["20240318", 12210, 75027, 12300, 12310, 12180], ["20240319", 11940, 249467, 12210, 12330, 11680], ["20240320", 11720, 186904, 11960, 11990, 11700], ["20240321", 11880, 70668, 11830, 11960, 11790], ["20240322", 11850, 83509, 11900, 11950, 11800], ["20240325", 11690, 141576, 11860, 11870, 11630], ["20240326", 11710, 77733, 11720, 11770, 11660], ["20240327", 11880, 125652, 11780, 11970, 11730], ["20240328", 11730, 88814, 11900, 11940, 11700], ["20240329", 11650, 72313, 11740, 11870, 11650], ["20240401", 11740, 96625, 11720, 11770, 11650], ["20240402", 11470, 138704, 11700, 11740, 11450], ["20240403", 11420, 98302, 11460, 11480, 11360], ["20240404", 11430, 89811, 11520, 11540, 11320], ["20240405", 11360, 119997, 11300, 11400, 11270], ["20240408", 11180, 166045, 11400, 11400, 11070], ["20240409", 11150, 45578, 11190, 11260, 11120], ["20240411", 11130, 60781, 11080, 11180, 10850], ["20240412", 11160, 56528, 11200, 11260, 11020], ["20240415", 11140, 68912, 11070, 11150, 10930], ["20240416", 10840, 81532, 11080, 11080, 10820], ["20240417", 11300, 139031, 10860, 11320, 10860], ["20240418", 11370, 54918, 11200, 11390, 11170], ["20240419", 11400, 111295, 11260, 11400, 11200], ["20240422", 11710, 151124, 11460, 11720, 11450], ["20240423", 11540, 57550, 11730, 11740, 11440], ["20240424", 11620, 48857, 11640, 11700, 11550], ["20240425", 11590, 40090, 11540, 11660, 11490], ["20240426", 11590, 33412, 11670, 11670, 11510], ["20240429", 11590, 63871, 11590, 11650, 11510], ["20240430", 11580, 41116, 11630, 11650, 11520], ["20240502", 11920, 176593, 11530, 12070, 11530], ["20240503", 12010, 147561, 12100, 12130, 11900], ["20240507", 11980, 77823, 12060, 12140, 11900], ["20240508", 11950, 51964, 11970, 12030, 11890], ["20240509", 11830, 56922, 11940, 11980, 11770], ["20240510", 11800, 101367, 11870, 11890, 11750], ["20240513", 11800, 72736, 11800, 11880, 11670], ["20240514", 11810, 73853, 11780, 12010, 11780], ["20240516", 11800, 56301, 11940, 11950, 11760], ["20240517", 11700, 128746, 11880, 12030, 11660], ["20240520", 11700, 54846, 11660, 11840, 11660], ["20240521", 11520, 57623, 11700, 11750, 11490], ["20240522", 11390, 83022, 11610, 11700, 11380], ["20240523", 11330, 49269, 11390, 11450, 11260], ["20240524", 11260, 49018, 11250, 11420, 11230], ["20240527", 11420, 56546, 11280, 11420, 11260], ["20240528", 11300, 61589, 11290, 11350, 11280], ["20240529", 11200, 83648, 11300, 11350, 11130], ["20240530", 11170, 65404, 11200, 11280, 11080], ["20240531", 11180, 39442, 11200, 11300, 11170], ["20240603", 11210, 45835, 11240, 11300, 11170], ["20240604", 11080, 73244, 11200, 11260, 11080], ["20240605", 11140, 43431, 11080, 11160, 11050], ["20240607", 11170, 41691, 11140, 11240, 11140], ["20240610", 11300, 118400, 11130, 11540, 11100], ["20240611", 11470, 88133, 11300, 11580, 11300], ["20240612", 11460, 36632, 11410, 11500, 11390], ["20240613", 11230, 104093, 11490, 11520, 11230], ["20240614", 11270, 52856, 11260, 11350, 11220], ["20240617", 11170, 50201, 11270, 11290, 11140], ["20240618", 11150, 52753, 11240, 11240, 11120], ["20240619", 11130, 54816, 11230, 11240, 11100], ["20240620", 11050, 65566, 11120, 11220, 11030], ["20240621", 10990, 51398, 11060, 11090, 10960], ["20240624", 10870, 51936, 10970, 11050, 10870], ["20240625", 11140, 83519, 10960, 11180, 10900], ["20240626", 11010, 67501, 11170, 11170, 11000], ["20240627", 10950, 47071, 11000, 11020, 10890], ["20240628", 10960, 43245, 10890, 11050, 10890], ["20240701", 11100, 45362, 10960, 11100, 10910], ["20240702", 10950, 43561, 11050, 11180, 10920], ["20240703", 10770, 101129, 10930, 11030, 10770], ["20240704", 10760, 30479, 10850, 10880, 10760], ["20240705", 10760, 45861, 10710, 10950, 10710], ["20240708", 10780, 51069, 10770, 10850, 10650], ["20240709", 10860, 30929, 10750, 10880, 10710], ["20240710", 10770, 49838, 10800, 10870, 10750], ["20240711", 10770, 51140, 10770, 10840, 10760], ["20240712", 10900, 58769, 10770, 10960, 10770], ["20240715", 10890, 34074, 10950, 10960, 10790], ["20240716", 10890, 37740, 10890, 10930, 10810], ["20240717", 10980, 57167, 10920, 11020, 10890], ["20240718", 11020, 56923, 10980, 11040, 10830], ["20240719", 10860, 47859, 10920, 11020, 10840], ["20240722", 10800, 54797, 10810, 10860, 10680], ["20240723", 10750, 50598, 10750, 10850, 10740], ["20240724", 10690, 53056, 10690, 10840, 10640], ["20240725", 10600, 97894, 10680, 10680, 10400], ["20240726", 10600, 89167, 10650, 10750, 10500], ["20240729", 10440, 143855, 10500, 10600, 10360], ["20240730", 10220, 171320, 10350, 10380, 10130], ["20240731", 10340, 77763, 10190, 10350, 10080], ["20240801", 10780, 4370564, 10220, 12120, 10210], ["20240802", 10470, 1812446, 10450, 11400, 10320], ["20240805", 9620, 613191, 10620, 10670, 9560], ["20240806", 10100, 405132, 9650, 10350, 9650], ["20240807", 10080, 151639, 10000, 10200, 9990], ["20240808", 10080, 153775, 9930, 10130, 9780], ["20240809", 10040, 111032, 10180, 10230, 10010], ["20240812", 10130, 107332, 10020, 10160, 9990], ["20240813", 9970, 88344, 10080, 10160, 9970], ["20240814", 10040, 77317, 10030, 10090, 9990], ["20240816", 9990, 139533, 10070, 10160, 9940], ["20240819", 9880, 87494, 9980, 10040, 9880], ["20240820", 10010, 86598, 9850, 10010, 9850], ["20240821", 10030, 76699, 9940, 10040, 9940], ["20240822", 9990, 87661, 10030, 10080, 9960], ["20240823", 10000, 60461, 9930, 10020, 9910], ["20240826", 9950, 88852, 10030, 10030, 9890], ["20240827", 9950, 51007, 9900, 10000, 9850], ["20240828", 9890, 59661, 9950, 10000, 9850], ["20240829", 9780, 59064, 9800, 9870, 9770], ["20240830", 9790, 75529, 9760, 9940, 9760], ["20240902", 9820, 239548, 10140, 10150, 9790], ["20240903", 9870, 98177, 9830, 10000, 9830], ["20240904", 9610, 189002, 9790, 9790, 9540], ["20240905", 9520, 112063, 9600, 9780, 9460], ["20240906", 9360, 116722, 9540, 9580, 9330], ["20240909", 9350, 76635, 9320, 9400, 9150], ["20240910", 9350, 86110, 9350, 9470, 9220], ["20240911", 9320, 42741, 9340, 9390, 9220], ["20240912", 9360, 67028, 9330, 9480, 9320], ["20240913", 9420, 44500, 9460, 9460, 9320], ["20240919", 9420, 59321, 9450, 9520, 9320], ["20240920", 9510, 41491, 9490, 9520, 9400], ["20240923", 9500, 31801, 9510, 9550, 9420], ["20240924", 9580, 37189, 9510, 9600, 9490], ["20240925", 9600, 56674, 9650, 9670, 9580], ["20240926", 9680, 35647, 9600, 9700, 9590], ["20240927", 9750, 60067, 9680, 9820, 9650], ["20240930", 9630, 41016, 9850, 9870, 9630], ["20241002", 9500, 43986, 9700, 9700, 9440], ["20241004", 9520, 35496, 9650, 9700, 9460], ["20241007", 9600, 24582, 9510, 9650, 9480], ["20241008", 9500, 31967, 9600, 9640, 9500], ["20241010", 9520, 29683, 9530, 9590, 9450], ["20241011", 9420, 51754, 9570, 9570, 9410], ["20241014", 9480, 34070, 9420, 9500, 9380], ["20241015", 9480, 38103, 9420, 9560, 9420], ["20241016", 9490, 27170, 9440, 9520, 9410], ["20241017", 9440, 30818, 9490, 9530, 9420], ["20241018", 9390, 82772, 9440, 9470, 9280], ["20241021", 9420, 42471, 9310, 9440, 9270], ["20241022", 9250, 70226, 9420, 9430, 9170], ["20241023", 9340, 43702, 9280, 9390, 9170], ["20241024", 9270, 45585, 9260, 9340, 9180], ["20241025", 9120, 81181, 9330, 9330, 9100], ["20241028", 9200, 30523, 9120, 9220, 9080], ["20241029", 9210, 32852, 9140, 9250, 9120], ["20241030", 9170, 26095, 9260, 9260, 9160], ["20241031", 9160, 41213, 9150, 9240, 9070], ["20241101", 9140, 32310, 9090, 9190, 9090], ["20241104", 9340, 69323, 9090, 9350, 9090], ["20241105", 9330, 27148, 9200, 9350, 9200], ["20241106", 9200, 44122, 9370, 9380, 9200], ["20241107", 9170, 37869, 9280, 9290, 9110], ["20241108", 9160, 36001, 9270, 9370, 9150], ["20241111", 9070, 57357, 9150, 9230, 9050], ["20241112", 8850, 94900, 9040, 9110, 8850], ["20241113", 8830, 106518, 8870, 9040, 8710], ["20241114", 8770, 75483, 8700, 8880, 8700], ["20241115", 8870, 81792, 8700, 9030, 8700], ["20241118", 8880, 58292, 8850, 8980, 8780], ["20241119", 8860, 54217, 8800, 8960, 8800], ["20241120", 8900, 33242, 8850, 8970, 8810], ["20241121", 9100, 67447, 8950, 9150, 8890], ["20241122", 9200, 84079, 9070, 9280, 9070], ["20241125", 9300, 66310, 9160, 9330, 9160], ["20241126", 9360, 60147, 9280, 9420, 9220], ["20241127", 9430, 33836, 9430, 9450, 9310], ["20241128", 9330, 43251, 9470, 9470, 9300], ["20241129", 9220, 53470, 9300, 9320, 9180], ["20241202", 9230, 64136, 9230, 9350, 9190], ["20241203", 9240, 73007, 9170, 9310, 9170], ["20241204", 9240, 62314, 9100, 9240, 9100], ["20241205", 9000, 116922, 9170, 9200, 8960], ["20241206", 8870, 126814, 9000, 9080, 8740], ["20241209", 8290, 222243, 8620, 8800, 8260], ["20241210", 9030, 132206, 8440, 9060, 8410], ["20241211", 9390, 155039, 9100, 9560, 9100], ["20241212", 9450, 158520, 9600, 9600, 9340], ["20241213", 9770, 188823, 9540, 9860, 9460], ["20241216", 9590, 84630, 9720, 9770, 9470], ["20241217", 9630, 44454, 9590, 9670, 9500], ["20241218", 9560, 139216, 9630, 9660, 9420], ["20241219", 9410, 51749, 9500, 9510, 9370], ["20241220", 9330, 63934, 9380, 9450, 9250], ["20241223", 9540, 41637, 9450, 9540, 9350], ["20241224", 9590, 58239, 9550, 9630, 9490], ["20241226", 9610, 156080, 9590, 9640, 9510], ["20241227", 9040, 158495, 9180, 9280, 8940], ["20241230", 8840, 113253, 9040, 9040, 8760], ["20250102", 8770, 76255, 8750, 8820, 8670], ["20250103", 8880, 126245, 8700, 9010, 8700], ["20250106", 8900, 48451, 8810, 8950, 8810], ["20250107", 8890, 50560, 8900, 8970, 8860], ["20250108", 8870, 52518, 8860, 8890, 8740], ["20250109", 8840, 52733, 8820, 8870, 8740], ["20250110", 8860, 27600, 8800, 8890, 8760], ["20250113", 8760, 55707, 8820, 8870, 8660], ["20250114", 8850, 35611, 8810, 8850, 8720], ["20250115", 8850, 25571, 8820, 8880, 8800], ["20250116", 8870, 41933, 8820, 8940, 8820], ["20250117", 8820, 24256, 8800, 8920, 8800], ["20250120", 8870, 44194, 8850, 8870, 8750], ["20250121", 8760, 32306, 8890, 8890, 8730], ["20250122", 8740, 73922, 8730, 8820, 8680], ["20250123", 8610, 75636, 8740, 8750, 8550], ["20250124", 8690, 37985, 8530, 8690, 8530], ["20250131", 8590, 75738, 8740, 8740, 8530], ["20250203", 8370, 122586, 8510, 8550, 8290], ["20250204", 8630, 106089, 8410, 8650, 8410], ["20250205", 8680, 37657, 8640, 8690, 8590], ["20250206", 8680, 49292, 8650, 8710, 8620], ["20250207", 8730, 64265, 8650, 8740, 8620], ["20250210", 8730, 58008, 8630, 8730, 8600], ["20250211", 8600, 54965, 8700, 8740, 8570], ["20250212", 8460, 61490, 8620, 8630, 8450], ["20250213", 8610, 63563, 8510, 8650, 8500], ["20250214", 8650, 44741, 8610, 8670, 8570], ["20250217", 8780, 65474, 8650, 8800, 8620], ["20250218", 8770, 30976, 8800, 8800, 8650], ["20250219", 8780, 65253, 8700, 8840, 8700], ["20250220", 8830, 67162, 8700, 8930, 8700], ["20250221", 8830, 35567, 8830, 8850, 8750], ["20250224", 8790, 39160, 8800, 8800, 8680], ["20250225", 8780, 31049, 8720, 8800, 8720], ["20250226", 8830, 35890, 8700, 8840, 8700], ["20250227", 8780, 51734, 8830, 8840, 8700], ["20250228", 8560, 75288, 8700, 8710, 8560], ["20250304", 8480, 40785, 8540, 8610, 8410], ["20250305", 8720, 52846, 8560, 8760, 8510], ["20250306", 8750, 58716, 8720, 8830, 8670], ["20250307", 8740, 30981, 8620, 8790, 8620], ["20250310", 8780, 32655, 8680, 8800, 8630], ["20250311", 8650, 63096, 8630, 8670, 8510], ["20250312", 8670, 24161, 8580, 8690, 8580], ["20250313", 8550, 87141, 8670, 8680, 8550], ["20250314", 8530, 81570, 8600, 8610, 8490], ["20250317", 8570, 45771, 8530, 8620, 8460], ["20250318", 8530, 37083, 8570, 8590, 8500], ["20250319", 8590, 38675, 8530, 8590, 8460], ["20250320", 8630, 33646, 8620, 8640, 8550], ["20250321", 8690, 55963, 8660, 8700, 8600], ["20250324", 8650, 23124, 8610, 8730, 8600], ["20250325", 8640, 53724, 8570, 8690, 8500], ["20250326", 8630, 55667, 8660, 8730, 8600], ["20250327", 8590, 19123, 8530, 8650, 8530], ["20250328", 8550, 40086, 8570, 8610, 8450], ["20250331", 8400, 78832, 8530, 8530, 8270], ["20250401", 8400, 61456, 8440, 8540, 8330], ["20250402", 8320, 45560, 8420, 8500, 8290], ["20250403", 8250, 50666, 8260, 8320, 8150], ["20250404", 8440, 61923, 8150, 8440, 8140], ["20250407", 8140, 143339, 8180, 8250, 7970], ["20250408", 8190, 61666, 8170, 8260, 8010], ["20250409", 8090, 51287, 8010, 8110, 7980], ["20250410", 8380, 67864, 8170, 8390, 8170], ["20250411", 8270, 42216, 8270, 8400, 8210], ["20250414", 8340, 31359, 8250, 8370, 8250], ["20250415", 8450, 44211, 8280, 8470, 8270], ["20250416", 8400, 33993, 8370, 8450, 8300], ["20250417", 8480, 23279, 8410, 8480, 8330], ["20250418", 8620, 61648, 8410, 8620, 8400], ["20250421", 8690, 43068, 8560, 8710, 8560], ["20250422", 8660, 29113, 8600, 8720, 8600], ["20250423", 8690, 43292, 8660, 8700, 8640], ["20250424", 8720, 17257, 8630, 8720, 8620], ["20250425", 8750, 58594, 8720, 8780, 8660], ["20250428", 8730, 50443, 8760, 8780, 8580], ["20250429", 8770, 21974, 8730, 8780, 8700], ["20250430", 8720, 37251, 8750, 8790, 8640], ["20250502", 8710, 26487, 8630, 8830, 8630], ["20250507", 8740, 26693, 8790, 8790, 8690], ["20250508", 8780, 26291, 8720, 8780, 8710], ["20250509", 8780, 15376, 8780, 8810, 8720], ["20250512", 8850, 76499, 8780, 8860, 8760], ["20250513", 8870, 33616, 8900, 8900, 8810], ["20250514", 8910, 32444, 8900, 8910, 8850], ["20250515", 8920, 36065, 8850, 8950, 8840], ["20250516", 8860, 40895, 8890, 8920, 8790], ["20250519", 8830, 29376, 8780, 8830, 8730], ["20250520", 8700, 58137, 8890, 8890, 8690], ["20250521", 8730, 18318, 8710, 8790, 8700], ["20250522", 8700, 45229, 8750, 8880, 8690], ["20250523", 8700, 15756, 8670, 8740, 8660], ["20250526", 8770, 26901, 8830, 8830, 8700], ["20250527", 8760, 37796, 8780, 8790, 8680], ["20250528", 8780, 66269, 8750, 8840, 8700], ["20250529", 9000, 97940, 8770, 9010, 8750], ["20250530", 9100, 66720, 9050, 9190, 8950], ["20250602", 8980, 35348, 9080, 9150, 8950], ["20250604", 9370, 120895, 9070, 9410, 9070], ["20250605", 9400, 60833, 9360, 9420, 9290], ["20250609", 9960, 454461, 9600, 10130, 9580], ["20250610", 10190, 276340, 10340, 10360, 9870], ["20250611", 10390, 280611, 10210, 10480, 10010], ["20250612", 10120, 693746, 10320, 10370, 10110], ["20250613", 10210, 453922, 10250, 10310, 9810], ["20250616", 10340, 326095, 10190, 10580, 10090], ["20250617", 10220, 195145, 10550, 10560, 10110], ["20250618", 10750, 334608, 10300, 10760, 10270], ["20250619", 11210, 871607, 11500, 11690, 10960], ["20250620", 11690, 452935, 11440, 11690, 11030], ["20250623", 11360, 483552, 11460, 11740, 11170], ["20250624", 12150, 999570, 11800, 12450, 11330], ["20250625", 11670, 1020393, 12190, 12650, 11520], ["20250626", 10760, 433220, 11400, 11430, 10750], ["20250627", 10820, 321644, 10880, 10970, 10670], ["20250630", 10810, 104845, 10730, 10860, 10540], ["20250701", 11140, 567752, 10820, 11630, 10780], ["20250702", 10860, 178819, 11190, 11200, 10810], ["20250703", 10850, 119640, 10880, 11010, 10750], ["20250704", 10840, 106417, 10940, 10970, 10810], ["20250707", 11000, 146804, 10950, 11130, 10900], ["20250708", 11120, 121425, 11150, 11160, 10960], ["20250709", 12160, 2242401, 11430, 12500, 11240], ["20250710", 12020, 463161, 12000, 12210, 11700], ["20250711", 12830, 1963558, 12690, 13070, 12300], ["20250714", 12370, 767531, 12710, 12790, 11440], ["20250715", 12330, 613036, 12850, 12950, 12240], ["20250716", 12100, 328588, 12150, 12400, 11820], ["20250717", 12060, 408968, 12570, 12650, 12010], ["20250718", 12050, 161255, 12130, 12230, 11970], ["20250721", 11780, 241438, 12270, 12280, 11750], ["20250722", 11600, 308954, 11730, 11910, 11510], ["20250723", 11430, 202512, 11500, 11580, 11200], ["20250724", 11130, 158347, 11380, 11480, 11080], ["20250725", 11280, 169343, 11170, 11440, 11160], ["20250728", 11070, 192553, 11460, 11500, 11000], ["20250729", 10930, 123154, 11080, 11160, 10920], ["20250730", 10850, 99199, 10980, 11010, 10830], ["20250731", 10840, 89988, 10940, 10950, 10710], ["20250801", 10320, 139573, 10730, 10730, 10320], ["20250804", 10340, 100439, 10140, 10530, 10140], ["20250805", 10430, 154374, 10310, 10480, 10290], ["20250806", 10430, 64392, 10490, 10490, 10280], ["20250807", 10630, 71499, 10530, 10630, 10430], ["20250808", 10540, 67957, 10650, 10710, 10510], ["20250811", 10520, 40101, 10550, 10620, 10350], ["20250812", 10540, 75007, 10570, 10790, 10490], ["20250813", 10500, 96321, 10550, 10590, 10420], ["20250814", 10500, 58792, 10530, 10640, 10400], ["20250818", 10370, 56491, 10420, 10460, 10290], ["20250819", 10300, 39211, 10380, 10420, 10190], ["20250820", 10230, 125608, 10190, 10240, 10010], ["20250821", 10220, 47844, 10230, 10350, 10110], ["20250822", 10220, 86500, 10220, 10390, 10120], ["20250825", 10290, 77035, 10340, 10360, 10250], ["20250826", 10150, 78347, 10240, 10290, 10110], ["20250827", 10130, 49172, 10160, 10250, 10090], ["20250828", 10170, 44306, 10130, 10210, 10080], ["20250829", 10060, 78527, 10180, 10250, 10050], ["20250901", 9990, 95393, 10050, 10130, 9930], ["20250902", 10040, 51552, 9990, 10080, 9960], ["20250903", 10030, 75701, 10040, 10040, 9910], ["20250904", 10120, 51431, 10040, 10160, 10030], ["20250905", 10080, 55271, 10100, 10170, 10070], ["20250908", 10100, 43048, 10120, 10120, 10030], ["20250909", 10310, 117120, 10190, 10310, 10120], ["20250910", 10460, 94030, 10340, 10460, 10310], ["20250911", 10370, 83160, 10510, 10530, 10310], ["20250912", 10490, 128014, 10400, 10560, 10370], ["20250915", 10460, 53708, 10510, 10520, 10420], ["20250916", 10320, 96571, 10480, 10500, 10260], ["20250917", 10240, 45929, 10350, 10360, 10210], ["20250918", 10410, 91117, 10250, 10430, 10230], ["20250919", 10640, 233997, 10480, 10720, 10400], ["20250922", 10480, 109233, 10640, 10700, 10420], ["20250923", 10370, 90817, 10430, 10470, 10270], ["20250924", 10300, 102989, 10380, 10560, 10200], ["20250925", 10510, 311051, 10330, 10670, 10210], ["20250926", 10540, 551527, 10540, 10950, 10410], ["20250929", 10940, 743001, 10720, 11430, 10710], ["20250930", 10600, 212577, 10950, 10990, 10590], ["20251001", 10440, 175295, 10600, 10600, 10310], ["20251002", 10500, 100226, 10430, 10580, 10380], ["20251010", 10600, 109358, 10500, 10740, 10500], ["20251013", 10560, 143108, 10300, 10700, 10300], ["20251014", 10520, 189539, 10520, 10810, 10430], ["20251015", 10610, 102906, 10700, 10700, 10510], ["20251016", 10580, 110861, 10550, 10820, 10540], ["20251017", 10350, 169844, 10580, 10700, 10340], ["20251020", 10430, 114247, 10460, 10520, 10230], ["20251021", 10360, 124291, 10440, 10550, 10330], ["20251022", 10480, 132123, 10360, 10550, 10220], ["20251023", 10350, 110037, 10480, 10490, 10330], ["20251024", 10350, 192000, 10440, 10450, 10250], ["20251027", 10480, 156013, 10360, 10500, 10360], ["20251028", 10480, 121288, 10420, 10620, 10400], ["20251029", 10440, 92703, 10480, 10490, 10350], ["20251030", 10280, 181211, 10440, 10440, 10160], ["20251031", 10270, 130900, 10260, 10300, 10140], ["20251103", 10060, 149932, 10290, 10320, 10060], ["20251104", 10050, 107709, 10060, 10110, 9970], ["20251105", 10430, 283599, 10050, 10430, 9700], ["20251106", 10410, 174120, 10390, 10530, 10230], ["20251107", 10110, 177293, 10250, 10400, 10000], ["20251110", 10310, 226391, 10170, 10450, 10140], ["20251111", 10230, 99020, 10330, 10440, 10180], ["20251112", 10530, 212496, 10290, 10550, 10260], ["20251113", 10950, 331739, 10520, 11020, 10500], ["20251114", 10670, 186705, 10720, 11050, 10610], ["20251117", 10670, 91132, 10780, 10800, 10480], ["20251118", 10300, 138814, 10570, 10600, 10300], ["20251119", 10330, 75737, 10300, 10400, 10150], ["20251120", 10550, 140438, 10340, 10590, 10340], ["20251121", 10510, 77376, 10340, 10560, 10340], ["20251124", 10560, 101252, 10580, 10730, 10460], ["20251125", 10450, 99177, 10590, 10660, 10330], ["20251126", 10560, 69809, 10450, 10580, 10410], ["20251127", 10570, 53197, 10550, 10620, 10490], ["20251128", 10720, 81264, 10570, 10810, 10550], ["20251201", 10720, 94627, 10830, 10950, 10650], ["20251202", 10770, 77457, 10790, 10810, 10620], ["20251203", 10800, 75118, 10790, 10840, 10700], ["20251204", 10680, 60083, 10800, 10850, 10620], ["20251205", 10690, 47496, 10680, 10770, 10610], ["20251208", 10650, 95666, 10700, 10850, 10590], ["20251209", 10650, 67864, 10650, 10660, 10540], ["20251210", 10640, 58053, 10600, 10690, 10570], ["20251211", 10720, 82466, 10670, 10810, 10670], ["20251212", 10800, 95597, 10720, 10850, 10700], ["20251215", 10760, 53652, 10740, 10790, 10660], ["20251216", 10720, 178385, 10810, 10820, 10530], ["20251217", 10690, 88552, 10720, 10790, 10610], ["20251218", 10680, 70409, 10600, 10730, 10510], ["20251219", 10730, 138990, 10680, 10790, 10600], ["20251222", 10780, 153503, 10830, 10880, 10680], ["20251223", 10820, 219631, 10770, 10910, 10670], ["20251224", 10860, 209054, 10890, 10890, 10700], ["20251226", 10820, 418264, 10860, 11040, 10780], ["20251229", 10250, 299241, 10350, 10400, 10200], ["20251230", 10220, 82551, 10250, 10280, 10150], ["20260102", 10170, 99903, 10160, 10250, 10120], ["20260105", 10200, 74498, 10210, 10230, 10130], ["20260106", 10200, 59068, 10230, 10230, 10120], ["20260107", 10120, 142113, 10250, 10290, 9970], ["20260108", 9890, 120137, 10070, 10090, 9890], ["20260109", 9970, 78266, 9940, 10040, 9890], ["20260112", 9970, 65094, 9980, 10070, 9940], ["20260113", 9960, 83696, 10020, 10080, 9890], ["20260114", 9890, 78920, 9970, 9970, 9860], ["20260115", 9810, 90782, 9900, 9930, 9740], ["20260116", 9790, 66045, 9850, 9930, 9740], ["20260119", 9720, 82159, 9750, 9810, 9620], ["20260120", 9870, 72991, 9710, 9920, 9660], ["20260121", 9700, 100713, 9800, 9820, 9630], ["20260122", 9770, 86388, 9730, 9800, 9670], ["20260123", 10430, 599209, 9760, 10470, 9760], ["20260126", 10670, 362262, 10730, 10810, 10420], ["20260127", 11110, 473135, 10550, 11110, 10530], ["20260128", 11280, 729086, 11010, 11800, 10960], ["20260129", 11530, 309066, 11370, 11560, 11040], ["20260130", 11570, 242795, 11520, 11710, 11380], ["20260202", 11400, 294634, 11570, 11790, 11330], ["20260203", 11800, 292708, 11650, 11800, 11580], ["20260204", 11780, 147212, 11740, 11850, 11580], ["20260205", 11530, 172080, 11780, 11780, 11380], ["20260206", 11250, 131368, 11290, 11290, 10950], ["20260209", 11500, 99518, 11470, 11700, 11380], ["20260210", 11270, 349126, 11470, 11770, 11190], ["20260211", 11290, 189074, 11270, 11300, 10940], ["20260212", 11450, 157074, 11590, 11670, 11400], ["20260213", 11370, 122415, 11400, 11440, 11160], ["20260219", 11450, 131710, 11450, 11550, 11370], ["20260220", 11910, 280291, 11500, 11920, 11390], ["20260223", 11900, 278046, 12270, 12280, 11770], ["20260224", 11820, 186956, 11810, 11870, 11560], ["20260225", 11630, 164627, 11830, 11850, 11570], ["20260226", 11780, 183831, 11800, 12080, 11650], ["20260227", 11520, 152297, 11750, 11750, 11400], ["20260303", 11000, 179119, 11210, 11440, 10900], ["20260304", 9990, 249406, 10780, 10790, 9890], ["20260305", 10670, 245825, 10190, 10750, 10190], ["20260306", 10600, 71955, 10520, 10720, 10300], ["20260309", 10140, 128068, 10090, 10240, 9980], ["20260310", 10400, 62302, 10430, 10520, 10230], ["20260311", 10550, 54538, 10440, 10640, 10400], ["20260312", 10420, 51968, 10450, 10560, 10370], ["20260313", 10470, 39963, 10320, 10570, 10210], ["20260316", 10330, 43594, 10450, 10490, 10300], ["20260317", 10450, 62023, 10460, 10540, 10330], ["20260318", 10550, 41236, 10550, 10550, 10440], ["20260319", 10420, 38327, 10420, 10440, 10310], ["20260320", 10640, 55087, 10480, 10710, 10400], ["20260323", 10310, 61860, 10500, 10500, 10290], ["20260324", 10320, 45901, 10470, 10550, 10130], ["20260325", 10320, 77566, 10350, 10360, 10250], ["20260326", 10160, 48348, 10310, 10360, 10140], ["20260327", 10300, 49357, 10010, 10320, 10010], ["20260330", 10140, 41673, 10080, 10180, 10050], ["20260331", 10020, 63755, 10130, 10180, 10000], ["20260401", 10380, 53887, 10180, 10390, 10180], ["20260402", 10070, 67152, 10380, 10430, 10020], ["20260403", 10290, 56725, 10210, 10320, 10120], ["20260406", 10420, 111518, 10410, 10680, 10340], ["20260407", 10300, 53959, 10540, 10550, 10210], ["20260408", 10510, 90587, 10550, 10590, 10470], ["20260409", 10500, 34150, 10400, 10540, 10380], ["20260410", 10650, 81158, 10520, 10700, 10300], ["20260413", 10670, 40834, 10460, 10730, 10460], ["20260414", 10890, 89039, 10780, 10970, 10780], ["20260415", 11110, 84614, 10960, 11150, 10950], ["20260416", 11600, 346733, 11790, 11790, 11350], ["20260417", 11520, 230579, 11950, 11970, 11430], ["20260420", 11600, 127344, 11540, 11890, 11350], ["20260421", 11590, 95225, 11670, 11670, 11530], ["20260422", 11370, 90642, 11490, 11520, 11290], ["20260423", 11350, 75317, 11450, 11470, 11200], ["20260424", 11250, 56425, 11350, 11370, 11240], ["20260427", 11380, 92224, 11370, 11440, 11300], ["20260428", 11470, 101919, 11460, 11490, 11310], ["20260429", 11450, 48853, 11480, 11490, 11340], ["20260430", 11450, 82487, 11460, 11500, 11330], ["20260504", 11480, 85165, 11550, 11590, 11430], ["20260506", 11330, 122781, 11540, 11630, 11260], ["20260507", 11250, 101832, 11430, 11540, 11170], ["20260508", 11120, 110719, 11250, 11250, 11030], ["20260511", 10840, 116799, 11070, 11120, 10810], ["20260512", 10530, 140818, 10990, 11090, 10460], ["20260513", 10390, 122523, 10400, 10570, 10290], ["20260514", 10640, 106390, 10410, 10640, 10310], ["20260515", 10470, 105028, 10780, 10880, 10330], ["20260518", 10500, 85007, 10480, 10540, 10160], ["20260519", 10320, 111714, 10450, 10490, 10170], ["20260520", 10070, 115307, 10260, 10320, 10050], ["20260521", 10140, 72291, 10250, 10320, 10140], ["20260522", 10540, 73890, 10240, 10550, 10240], ["20260526", 10290, 92440, 10600, 10620, 10230], ["20260527", 10080, 118843, 10250, 10290, 10030], ["20260528", 10050, 134303, 10060, 10120, 9820], ["20260529", 10000, 77478, 10100, 10120, 9900], ["20260601", 9990, 159814, 10000, 10030, 9800], ["20260602", 9890, 93152, 9900, 9990, 9740], ["20260604", 9790, 67610, 9800, 9890, 9700], ["20260605", 9610, 86745, 9750, 9800, 9550], ["20260608", 9120, 98347, 9350, 9390, 9050], ["20260609", 9640, 80006, 9110, 9780, 9110], ["20260610", 9850, 134728, 9950, 10090, 9580], ["20260611", 9940, 89910, 9700, 9980, 9610], ["20260612", 10130, 125751, 10050, 10250, 9940], ["20260615", 10090, 123020, 10300, 10350, 10000], ["20260616", 10110, 59365, 10110, 10250, 10010], ["20260617", 10050, 57041, 10110, 10160, 9930], ["20260618", 9950, 48704, 10030, 10050, 9880], ["20260619", 9700, 92085, 9970, 9980, 9560], ["20260622", 9620, 42817, 9730, 9730, 9510], ["20260623", 9190, 147457, 9490, 9630, 9180], ["20260624", 9360, 109391, 9140, 9420, 9110], ["20260625", 9330, 70727, 9250, 9860, 9250], ["20260626", 9070, 85314, 9330, 9400, 8940], ["20260629", 9480, 55385, 9060, 9540, 9060], ["20260630", 9440, 37154, 9560, 9670, 9400], ["20260701", 9520, 66161, 9550, 9650, 9450], ["20260702", 9370, 90417, 9540, 9690, 9320], ["20260703", 9550, 88312, 9360, 9550, 9270], ["20260706", 9530, 91052, 9500, 9610, 9300], ["20260707", 9600, 69392, 9640, 9680, 9410], ["20260708", 9490, 75295, 9540, 9690, 9360], ["20260709", 9350, 72618, 9360, 9470, 9180], ["20260710", 9510, 76787, 9320, 9670, 9300], ["20260713", 9310, 74762, 9600, 9690, 9260], ["20260714", 9380, 63538, 9270, 9480, 9200], ["20260715", 9520, 57998, 9480, 9560, 9370], ["20260716", 9410, 26502, 9540, 9580, 9400], ["20260720", 9300, 36714, 9380, 9470, 9250], ["20260721", 9290, 34699, 9250, 9350, 9200], ["20260722", 9250, 32919, 9370, 9430, 9230], ["20260723", 9480, 61139, 9260, 9660, 9250], ["20260724", 9460, 49117, 9360, 9500, 9310], ["20260727", 9490, 58240, 9520, 9680, 9450], ["20260728", 9250, 92433, 9450, 9450, 9180], ["20260729", 9070, 135889, 9320, 9450, 8960], ["20260730", 9290, 81998, 8920, 9450, 8920], ["20260731", 9620, 81502, 9350, 9620, 9320], ["20260803", 9600, 55292, 9600, 9700, 9480], ["20260804", 9790, 63917, 9560, 9790, 9560], ["20260805", 9920, 187618, 9830, 10290, 9700], ["20260806", 10000, 54109, 9950, 10050, 9870], ["20260807", 10070, 32873, 10000, 10120, 10000], ["20260810", 10130, 41051, 10100, 10130, 9980], ["20260811", 10360, 63872, 10070, 10360, 10050], ["20260812", 10290, 47558, 10350, 10480, 10210], ["20260813", 10000, 118854, 10240, 10360, 9970], ["20260814", 10160, 61079, 9910, 10160, 9900], ["20260818", 9920, 60649, 10160, 10190, 9840], ["20260819", 10010, 71972, 9880, 10040, 9730], ["20260820", 10040, 31860, 10050, 10220, 9990], ["20260821", 10000, 41252, 10080, 10160, 9890], ["20260824", 10000, 42857, 10050, 10150, 9960], ["20260825", 10150, 46136, 10030, 10170, 9990], ["20260826", 10160, 27370, 10180, 10200, 10110], ["20260827", 10050, 39744, 10180, 10260, 10020], ["20260828", 10640, 152711, 10150, 10710, 10090], ["20260831", 10510, 52777, 10620, 10620, 10320], ["20260901", 10610, 41365, 10630, 10650, 10420], ["20260902", 10350, 51552, 10470, 10500, 10320], ["20260903", 10370, 44707, 10420, 10520, 10230], ["20260904", 10390, 35371, 10450, 10590, 10360], ["20260907", 10290, 49239, 10450, 10450, 10200], ["20260908", 10180, 72484, 10320, 10330, 10110], ["20260909", 10230, 22901, 10190, 10230, 10100], ["20260910", 10190, 19516, 10190, 10200, 10090], ["20260911", 10110, 24534, 10190, 10190, 10070], ["20260914", 10160, 24783, 10190, 10190, 10060], ["20260915", 10050, 35312, 10220, 10220, 10040], ["20260916", 10000, 39855, 10110, 10110, 9950], ["20260917", 9970, 19166, 9970, 10030, 9970], ["20260918", 9950, 41968, 10080, 10080, 9930], ["20260921", 9970, 38014, 10040, 10040, 9900], ["20260922", 9950, 41722, 9980, 10000, 9910], ["20260923", 9910, 21121, 10000, 10000, 9910], ["20260928", 9980, 28083, 9930, 10000, 9900], ["20260929", 9910, 27786, 9960, 9970, 9850], ["20260930", 9770, 38856, 9910, 9920, 9750], ["20261001", 9730, 36153, 9780, 9830, 9650], ["20261002", 9750, 14369, 9800, 9820, 9740], ["20261006", 9700, 45780, 9790, 9870, 9640], ["20261007", 9670, 13413, 9700, 9730, 9650], ["20261008", 9710, 18517, 9710, 9730, 9600], ["20261012", 9600, 37814, 9720, 9780, 9600], ["20261013", 9580, 56307, 9510, 9650, 9400], ["20261014", 9650, 27610, 9620, 9770, 9550], ["20261015", 9640, 122472, 9530, 9640, 9350]], "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/035600.json", "page_url": "https://aikstockdata.com/s/035600", "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"}