{"schema_version": "1.0", "@type": "Dataset", "code": "043370", "name_ko": "피에이치에이", "name": "피에이치에이(043370) 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", 8500, 26712, 8700, 8700, 8490], ["20200103", 8410, 19035, 8500, 8650, 8410], ["20200106", 8110, 59907, 8300, 8350, 8100], ["20200107", 8050, 47887, 8120, 8180, 7990], ["20200108", 7780, 68264, 8000, 8050, 7680], ["20200109", 7790, 90225, 7860, 8020, 7640], ["20200110", 7890, 97263, 7840, 7990, 7790], ["20200113", 7960, 46823, 7890, 7960, 7770], ["20200114", 7960, 74665, 8010, 8040, 7880], ["20200115", 8130, 1575272, 8210, 9240, 8110], ["20200116", 8250, 345717, 8140, 8490, 8120], ["20200117", 8310, 127628, 8350, 8430, 8230], ["20200120", 8230, 77703, 8310, 8350, 8230], ["20200121", 8230, 69556, 8240, 8410, 8160], ["20200122", 8550, 228535, 8300, 8610, 8130], ["20200123", 8690, 438518, 8550, 9110, 8550], ["20200128", 8300, 124202, 8300, 8440, 8260], ["20200129", 8340, 51932, 8440, 8560, 8340], ["20200130", 8250, 82639, 8490, 8490, 8190], ["20200131", 8000, 53044, 8260, 8300, 8000], ["20200203", 7940, 63747, 7850, 8150, 7840], ["20200204", 8020, 37682, 7980, 8080, 7960], ["20200205", 7990, 70137, 8030, 8220, 7950], ["20200206", 8260, 47854, 8000, 8300, 8000], ["20200207", 8320, 69226, 8310, 8450, 8290], ["20200210", 8300, 37405, 8300, 8380, 8190], ["20200211", 8470, 53700, 8320, 8500, 8300], ["20200212", 8580, 67267, 8500, 8670, 8440], ["20200213", 8430, 35998, 8580, 8650, 8420], ["20200214", 8400, 41462, 8450, 8540, 8300], ["20200217", 8540, 44304, 8350, 8640, 8350], ["20200218", 8450, 57897, 8540, 8750, 8440], ["20200219", 8410, 50427, 8590, 8630, 8260], ["20200220", 8290, 72803, 8560, 8560, 8230], ["20200221", 8030, 62216, 8290, 8290, 8030], ["20200224", 7600, 82500, 7900, 8000, 7600], ["20200225", 7650, 110640, 7490, 7760, 7100], ["20200226", 7440, 34083, 7630, 7630, 7390], ["20200227", 7350, 102601, 7470, 7470, 7210], ["20200228", 6850, 111779, 7310, 7310, 6850], ["20200302", 6850, 51414, 6750, 6980, 6750], ["20200303", 6820, 67259, 6980, 7040, 6810], ["20200304", 6880, 69596, 6720, 6960, 6720], ["20200305", 6970, 75787, 6930, 7060, 6930], ["20200306", 6770, 61270, 6890, 6930, 6730], ["20200309", 6410, 69094, 6700, 6700, 6410], ["20200310", 6450, 98868, 6260, 6500, 6200], ["20200311", 6270, 61222, 6440, 6450, 6200], ["20200312", 5800, 60207, 6180, 6270, 5800], ["20200313", 5450, 207842, 5010, 5680, 5010], ["20200316", 5400, 81031, 5460, 5820, 5250], ["20200317", 5220, 37687, 5160, 5380, 5060], ["20200318", 4870, 35620, 5250, 5440, 4870], ["20200319", 4365, 157082, 4870, 5000, 4360], ["20200320", 4795, 53492, 4375, 4795, 4375], ["20200323", 4450, 53819, 4450, 4645, 4385], ["20200324", 4630, 83150, 4500, 4645, 4405], ["20200325", 4900, 60181, 4770, 5010, 4770], ["20200326", 5150, 82514, 4900, 5260, 4855], ["20200327", 5210, 58992, 5670, 5670, 5110], ["20200330", 5100, 74654, 4990, 5140, 4910], ["20200331", 5280, 70946, 5210, 5390, 5160], ["20200401", 5280, 78658, 5280, 5950, 5240], ["20200402", 5590, 37031, 5210, 5590, 5210], ["20200403", 5640, 39573, 5540, 5890, 5540], ["20200406", 6050, 63041, 5700, 6100, 5670], ["20200407", 6200, 48120, 6130, 6290, 6080], ["20200408", 6230, 55318, 6210, 6340, 6090], ["20200409", 6590, 69676, 6250, 6750, 6250], ["20200410", 6830, 77795, 6600, 6840, 6300], ["20200413", 6500, 56043, 6830, 6830, 6500], ["20200414", 6520, 69747, 6440, 6580, 6430], ["20200416", 6580, 39082, 6520, 6620, 6260], ["20200417", 6640, 55519, 6600, 6850, 6580], ["20200420", 6650, 34090, 6650, 6760, 6610], ["20200421", 6390, 61718, 6590, 6590, 6210], ["20200422", 6450, 50928, 6360, 6590, 6000], ["20200423", 6600, 43644, 6490, 6700, 6480], ["20200424", 6510, 26244, 6670, 6670, 6410], ["20200427", 6700, 36062, 6500, 6700, 6420], ["20200428", 6720, 33077, 6700, 6780, 6560], ["20200429", 6720, 50807, 6680, 6770, 6360], ["20200504", 6550, 45899, 6610, 6620, 6420], ["20200506", 6470, 67066, 6560, 6620, 6420], ["20200507", 6300, 140473, 6440, 6550, 6210], ["20200508", 6250, 200010, 6310, 6380, 6190], ["20200511", 6350, 79998, 6250, 6380, 6200], ["20200512", 6170, 101302, 6370, 6370, 6060], ["20200513", 6200, 37880, 6170, 6200, 6040], ["20200514", 6020, 49466, 6190, 6190, 6000], ["20200515", 6030, 109956, 6020, 6080, 5940], ["20200518", 6100, 67276, 6080, 6130, 5900], ["20200519", 6350, 149477, 6150, 6400, 6150], ["20200520", 6320, 33623, 6350, 6350, 6210], ["20200521", 6330, 66056, 6350, 6400, 6300], ["20200522", 6130, 48926, 6300, 6370, 6080], ["20200525", 5970, 144564, 6090, 6190, 5880], ["20200526", 6070, 72100, 6000, 6110, 5900], ["20200527", 6150, 95742, 6100, 6240, 6070], ["20200528", 6010, 153914, 6210, 6260, 5940], ["20200529", 5970, 93409, 6020, 6080, 5930], ["20200601", 6080, 51925, 5980, 6100, 5980], ["20200602", 6190, 107841, 6130, 6200, 6040], ["20200603", 7070, 1368574, 6210, 7170, 6210], ["20200604", 6710, 311793, 7070, 7070, 6630], ["20200605", 6630, 166420, 6710, 6780, 6600], ["20200608", 6720, 107427, 6710, 6820, 6650], ["20200609", 6730, 139379, 6720, 6840, 6600], ["20200610", 6660, 59032, 6730, 6750, 6600], ["20200611", 6450, 108596, 6630, 6630, 6390], ["20200612", 6270, 81246, 6210, 6280, 6110], ["20200615", 5910, 109750, 6150, 6170, 5890], ["20200616", 6060, 92388, 5940, 6130, 5940], ["20200617", 5930, 102310, 6060, 6100, 5800], ["20200618", 6000, 26550, 5990, 6090, 5930], ["20200619", 5990, 49555, 6010, 6070, 5930], ["20200622", 5870, 61326, 5990, 5990, 5800], ["20200623", 5880, 49457, 5900, 5990, 5790], ["20200624", 5920, 60749, 5930, 6040, 5830], ["20200625", 5750, 79034, 5810, 5880, 5710], ["20200626", 5630, 160122, 5770, 5830, 5580], ["20200629", 5570, 51997, 5570, 5600, 5490], ["20200630", 5690, 39133, 5630, 5800, 5630], ["20200701", 5700, 25076, 5710, 5760, 5690], ["20200702", 5800, 53909, 5830, 5860, 5720], ["20200703", 5820, 21888, 5800, 5880, 5800], ["20200706", 5870, 62117, 5820, 5950, 5790], ["20200707", 5850, 21396, 5900, 5910, 5800], ["20200708", 5860, 15351, 5850, 5890, 5790], ["20200709", 5850, 22733, 5840, 5910, 5830], ["20200710", 5830, 45649, 5850, 5870, 5750], ["20200713", 5930, 45817, 5830, 5940, 5780], ["20200714", 5930, 69293, 5880, 6080, 5800], ["20200715", 6080, 96484, 5970, 6220, 5960], ["20200716", 6130, 101248, 6160, 6250, 6090], ["20200717", 6210, 50057, 6150, 6230, 6140], ["20200720", 6440, 346590, 6270, 6670, 6240], ["20200721", 6550, 177762, 6450, 6620, 6300], ["20200722", 6540, 76314, 6550, 6610, 6460], ["20200723", 6540, 102253, 6540, 6550, 6240], ["20200724", 6470, 81453, 6480, 6540, 6260], ["20200727", 6290, 59970, 6400, 6400, 6290], ["20200728", 6310, 66232, 6300, 6360, 6200], ["20200729", 6320, 39711, 6320, 6350, 6220], ["20200730", 6520, 154909, 6320, 6640, 6320], ["20200731", 6320, 100702, 6520, 6520, 6300], ["20200803", 6320, 51962, 6320, 6380, 6270], ["20200804", 6640, 187478, 6350, 6650, 6300], ["20200805", 6690, 113196, 6660, 6770, 6590], ["20200806", 7180, 535243, 6750, 7230, 6710], ["20200807", 6960, 325833, 7470, 7470, 6870], ["20200810", 7370, 559043, 7030, 7730, 7010], ["20200811", 7370, 213810, 7540, 7690, 7270], ["20200812", 7150, 149602, 7270, 7330, 7040], ["20200813", 7220, 125081, 7160, 7380, 7160], ["20200814", 7130, 132379, 7240, 7240, 6900], ["20200818", 6700, 178332, 7050, 7090, 6700], ["20200819", 6820, 93230, 6700, 6850, 6640], ["20200820", 6470, 135946, 6820, 6840, 6440], ["20200821", 6500, 95442, 6480, 6590, 6400], ["20200824", 6630, 94552, 6470, 6630, 6330], ["20200825", 6690, 123908, 6640, 6890, 6630], ["20200826", 6600, 121003, 6720, 6720, 6480], ["20200827", 6320, 140844, 6650, 6650, 6290], ["20200828", 6440, 103404, 6340, 6540, 6340], ["20200831", 6500, 123850, 6460, 6590, 6430], ["20200901", 6510, 101760, 6510, 6580, 6430], ["20200902", 6430, 105877, 6520, 6530, 6370], ["20200903", 6410, 86917, 6470, 6480, 6380], ["20200904", 6370, 72321, 6270, 6370, 6250], ["20200907", 6460, 67425, 6370, 6510, 6310], ["20200908", 6460, 60877, 6460, 6560, 6420], ["20200909", 6400, 27860, 6380, 6470, 6360], ["20200910", 6960, 353526, 6450, 6960, 6450], ["20200911", 7000, 287266, 7010, 7150, 6910], ["20200914", 7090, 175628, 7090, 7270, 7000], ["20200915", 7120, 409061, 7130, 7660, 7050], ["20200916", 7220, 200525, 7150, 7300, 7050], ["20200917", 7390, 587644, 7270, 7890, 7230], ["20200918", 7680, 480436, 7500, 8010, 7390], ["20200921", 7540, 257954, 7610, 7870, 7110], ["20200922", 7290, 183983, 7560, 7800, 7280], ["20200923", 7340, 122809, 7330, 7470, 7090], ["20200924", 7180, 123534, 7150, 7220, 7010], ["20200925", 7360, 143350, 7260, 7440, 7170], ["20200928", 7490, 86642, 7380, 7620, 7380], ["20200929", 7610, 150906, 7510, 7690, 7430], ["20201005", 8800, 1857824, 7610, 8970, 7610], ["20201006", 8380, 582779, 8690, 8750, 8230], ["20201007", 8380, 380537, 8340, 8690, 8250], ["20201008", 8420, 187313, 8460, 8480, 8250], ["20201012", 8280, 190273, 8270, 8370, 8210], ["20201013", 8120, 157449, 8350, 8370, 8040], ["20201014", 8220, 232878, 8140, 8450, 8130], ["20201015", 8160, 129407, 8250, 8280, 7970], ["20201016", 7770, 173637, 8130, 8160, 7630], ["20201019", 7900, 133903, 7770, 7950, 7640], ["20201020", 8450, 668675, 7890, 8450, 7810], ["20201021", 8400, 924009, 8780, 8850, 8400], ["20201022", 8250, 341162, 8480, 8570, 8160], ["20201023", 8160, 147797, 8220, 8310, 8080], ["20201026", 7900, 183008, 8150, 8160, 7850], ["20201027", 8250, 629756, 7780, 8460, 7730], ["20201028", 8180, 154086, 8210, 8250, 8100], ["20201029", 7900, 177042, 7950, 8050, 7870], ["20201030", 7570, 150321, 7900, 7910, 7410], ["20201102", 7640, 47741, 7580, 7660, 7510], ["20201103", 7700, 59609, 7740, 7750, 7640], ["20201104", 7560, 105066, 7730, 7810, 7510], ["20201105", 7700, 62927, 7610, 7700, 7610], ["20201106", 7630, 85932, 7730, 7770, 7510], ["20201109", 7820, 58579, 7700, 7820, 7650], ["20201110", 8000, 159589, 7860, 8050, 7760], ["20201111", 8500, 632546, 8090, 8540, 7980], ["20201112", 8600, 668149, 8500, 8750, 8380], ["20201113", 8510, 207381, 8550, 8730, 8400], ["20201116", 8250, 262154, 8590, 8620, 8220], ["20201117", 8550, 688109, 8270, 8850, 8230], ["20201118", 8490, 229296, 8570, 8720, 8340], ["20201119", 8450, 170760, 8430, 8710, 8360], ["20201120", 8350, 164495, 8480, 8490, 8330], ["20201123", 8380, 96004, 8340, 8440, 8220], ["20201124", 8380, 138609, 8410, 8540, 8350], ["20201125", 8320, 180850, 8450, 8510, 8220], ["20201126", 8180, 101474, 8290, 8320, 8160], ["20201127", 8180, 83949, 8230, 8300, 8130], ["20201130", 8200, 92265, 8170, 8330, 8170], ["20201201", 8220, 90214, 8200, 8220, 8100], ["20201202", 8350, 102840, 8250, 8350, 8200], ["20201203", 8520, 164545, 8400, 8520, 8260], ["20201204", 8520, 466991, 8610, 8890, 8320], ["20201207", 8220, 174696, 8480, 8480, 8170], ["20201208", 8150, 99171, 8240, 8280, 8140], ["20201209", 8220, 73536, 8180, 8320, 8160], ["20201210", 8220, 61974, 8250, 8300, 8160], ["20201211", 8200, 106796, 8230, 8280, 8190], ["20201214", 8220, 54040, 8270, 8270, 8160], ["20201215", 8190, 102823, 8220, 8260, 8110], ["20201216", 8190, 83038, 8190, 8260, 8180], ["20201217", 8340, 109436, 8220, 8370, 8180], ["20201218", 8350, 75774, 8310, 8370, 8280], ["20201221", 8300, 101964, 8390, 8430, 8270], ["20201222", 8100, 96683, 8360, 8360, 8100], ["20201223", 8230, 142931, 8100, 8330, 7990], ["20201224", 8590, 530852, 8310, 8750, 8230], ["20201228", 8480, 203635, 8620, 8720, 8350], ["20201229", 8300, 147055, 8420, 8430, 8230], ["20201230", 9170, 5087997, 8280, 10500, 8210], ["20210104", 9650, 1855240, 9220, 9820, 9100], ["20210105", 9480, 669764, 9530, 9740, 9190], ["20210106", 9530, 418194, 9550, 9590, 9300], ["20210107", 9650, 1072914, 9600, 9950, 9400], ["20210108", 10000, 2868389, 9830, 11350, 9830], ["20210111", 10200, 1150577, 10250, 10450, 9720], ["20210112", 10000, 484904, 10150, 10600, 9920], ["20210113", 9980, 327000, 10000, 10200, 9800], ["20210114", 9720, 232231, 10050, 10050, 9690], ["20210115", 9420, 291161, 9750, 9800, 9360], ["20210118", 9270, 176461, 9400, 9620, 9250], ["20210119", 10150, 854887, 9320, 10300, 9320], ["20210120", 10700, 1966717, 10800, 11200, 10350], ["20210121", 11800, 1535047, 10700, 12000, 10400], ["20210122", 11950, 1369664, 12000, 12450, 11400], ["20210125", 12200, 551125, 11950, 12500, 11700], ["20210126", 11700, 487668, 12350, 12350, 11600], ["20210127", 11550, 315273, 11750, 12000, 11450], ["20210128", 11600, 330693, 11200, 11900, 11150], ["20210129", 10950, 405030, 11600, 11750, 10700], ["20210201", 11150, 278778, 10750, 11300, 10500], ["20210202", 11000, 310999, 11100, 11250, 10800], ["20210203", 12900, 3505558, 11550, 13500, 11500], ["20210204", 12950, 1255078, 13150, 13550, 12600], ["20210205", 12650, 751470, 13350, 13800, 12550], ["20210208", 11800, 584465, 12200, 12200, 11550], ["20210209", 11750, 367160, 11650, 12250, 11600], ["20210210", 12000, 175307, 11850, 12000, 11500], ["20210215", 11850, 193183, 12100, 12150, 11700], ["20210216", 11650, 202810, 11850, 12000, 11600], ["20210217", 11750, 180595, 11650, 11750, 11400], ["20210218", 11850, 322428, 11850, 11900, 11300], ["20210219", 11450, 224687, 11900, 11950, 11250], ["20210222", 11600, 243828, 11350, 11850, 11350], ["20210223", 11800, 305704, 11500, 11850, 11200], ["20210224", 10900, 278217, 11900, 11900, 10900], ["20210225", 11100, 128102, 11200, 11350, 11000], ["20210226", 10850, 172852, 10700, 11350, 10550], ["20210302", 11000, 146214, 11100, 11400, 10850], ["20210303", 11050, 135304, 10950, 11350, 10800], ["20210304", 10700, 115564, 10850, 10950, 10550], ["20210305", 10900, 196629, 10500, 10950, 10100], ["20210308", 10650, 104714, 11100, 11100, 10500], ["20210309", 10450, 123436, 10500, 10600, 10100], ["20210310", 10100, 156241, 10600, 10600, 10000], ["20210311", 10650, 193669, 10050, 10850, 10050], ["20210312", 10800, 126453, 10900, 11100, 10650], ["20210315", 10600, 87837, 10750, 10800, 10500], ["20210316", 10700, 71413, 10600, 10750, 10550], ["20210317", 10450, 83762, 10700, 10700, 10400], ["20210318", 10850, 177272, 10500, 11000, 10450], ["20210319", 11150, 158808, 10850, 11200, 10600], ["20210322", 11200, 411409, 11200, 11700, 11150], ["20210323", 10800, 147610, 11200, 11350, 10700], ["20210324", 10600, 137615, 10750, 10750, 10450], ["20210325", 10650, 104444, 10600, 10750, 10400], ["20210326", 10500, 81202, 10650, 10700, 10400], ["20210329", 10250, 203896, 10500, 10500, 10150], ["20210330", 10450, 81752, 10200, 10550, 10200], ["20210331", 10400, 99909, 10450, 10500, 10300], ["20210401", 10400, 93421, 10400, 10500, 10300], ["20210402", 10750, 254072, 10500, 11000, 10450], ["20210405", 10800, 81024, 10750, 10850, 10600], ["20210406", 10700, 107378, 10800, 11000, 10600], ["20210407", 10550, 111004, 10700, 10700, 10450], ["20210408", 10600, 107347, 10550, 10650, 10400], ["20210409", 10500, 139000, 10650, 10700, 10400], ["20210412", 10450, 57498, 10500, 10550, 10400], ["20210413", 10500, 110829, 10500, 10600, 10450], ["20210414", 10750, 180773, 10600, 10900, 10550], ["20210415", 10600, 87056, 10800, 10800, 10550], ["20210416", 10650, 85135, 10600, 10750, 10550], ["20210419", 10600, 88627, 10700, 10750, 10500], ["20210420", 10500, 126656, 10550, 10600, 10400], ["20210421", 10400, 81260, 10500, 10550, 10350], ["20210422", 10450, 66261, 10400, 10500, 10350], ["20210423", 10600, 133011, 10450, 10650, 10300], ["20210426", 10550, 86332, 10750, 10750, 10450], ["20210427", 10450, 76083, 10600, 10600, 10400], ["20210428", 10200, 178638, 10450, 10450, 10100], ["20210429", 10050, 197282, 10150, 10200, 9990], ["20210430", 9820, 159723, 10000, 10000, 9750], ["20210503", 9860, 93868, 9820, 10150, 9810], ["20210504", 9900, 122097, 9900, 9970, 9760], ["20210506", 10200, 66994, 9900, 10200, 9890], ["20210507", 10250, 54291, 10300, 10300, 10050], ["20210510", 10400, 116873, 10250, 10450, 10200], ["20210511", 10400, 68051, 10250, 10400, 10200], ["20210512", 10350, 161741, 10300, 10600, 10200], ["20210513", 10400, 113755, 10150, 10450, 10100], ["20210514", 10550, 155277, 10600, 10750, 10450], ["20210517", 10600, 162911, 10600, 10700, 10450], ["20210518", 11500, 945593, 10700, 11550, 10600], ["20210520", 11400, 351323, 11450, 11650, 11200], ["20210521", 11300, 395815, 11400, 11700, 11200], ["20210524", 11250, 224782, 11250, 11450, 10900], ["20210525", 11250, 212684, 11300, 11500, 11100], ["20210526", 11050, 156763, 11300, 11300, 10950], ["20210527", 10750, 153459, 11050, 11050, 10700], ["20210528", 12000, 1612474, 10800, 12150, 10800], ["20210531", 12300, 792225, 12100, 12500, 11950], ["20210601", 12500, 317171, 12300, 12700, 11950], ["20210602", 12400, 313056, 12400, 12750, 12200], ["20210603", 12550, 182748, 12450, 12700, 12400], ["20210604", 13150, 590406, 12700, 13300, 12500], ["20210607", 12750, 732021, 13250, 13550, 12450], ["20210608", 13050, 1062386, 12800, 13100, 12300], ["20210609", 12750, 261364, 12900, 13050, 12650], ["20210610", 12600, 295509, 12850, 13250, 12450], ["20210611", 12500, 159054, 12600, 12800, 12450], ["20210614", 12350, 134753, 12550, 12600, 12150], ["20210615", 12600, 164614, 12400, 12700, 12250], ["20210616", 12150, 378419, 12450, 12650, 12050], ["20210617", 12250, 141838, 12100, 12300, 11900], ["20210618", 12450, 239742, 12200, 12450, 11900], ["20210621", 11900, 214669, 12300, 12350, 11800], ["20210622", 12750, 392258, 12000, 12750, 11750], ["20210623", 12300, 234199, 12600, 12700, 12200], ["20210624", 12400, 519471, 12300, 13050, 12250], ["20210625", 12950, 468030, 12650, 13000, 12400], ["20210628", 12600, 338085, 13100, 13150, 12500], ["20210629", 12250, 195295, 12550, 12750, 12200], ["20210630", 12350, 87198, 12250, 12450, 12250], ["20210701", 12200, 125974, 12300, 12300, 12000], ["20210702", 11950, 207529, 12250, 12250, 11850], ["20210705", 11850, 141305, 12000, 12000, 11600], ["20210706", 11900, 107717, 11850, 12000, 11700], ["20210707", 11650, 168846, 11900, 11900, 11550], ["20210708", 11400, 168144, 11650, 11750, 11250], ["20210709", 11100, 167683, 11150, 11300, 10900], ["20210712", 11350, 97671, 11300, 11450, 11300], ["20210713", 11550, 82787, 11450, 11600, 11350], ["20210714", 11450, 58685, 11450, 11550, 11300], ["20210715", 11600, 77734, 11400, 11850, 11400], ["20210716", 11750, 67729, 11550, 11800, 11450], ["20210719", 11400, 74955, 11700, 11700, 11300], ["20210720", 11250, 57695, 11050, 11400, 11050], ["20210721", 11200, 79184, 11400, 11550, 11200], ["20210722", 11350, 62901, 11300, 11450, 11150], ["20210723", 11300, 54260, 11400, 11450, 11200], ["20210726", 11000, 68543, 11350, 11350, 10950], ["20210727", 11150, 50262, 11100, 11200, 11000], ["20210728", 10950, 79628, 11000, 11200, 10800], ["20210729", 10900, 40808, 10950, 11050, 10850], ["20210730", 10900, 78117, 10900, 11000, 10600], ["20210802", 10800, 39583, 10850, 10900, 10700], ["20210803", 10850, 65791, 10800, 10900, 10650], ["20210804", 10850, 80870, 10800, 10950, 10700], ["20210805", 11000, 59890, 10900, 11200, 10900], ["20210806", 10950, 37469, 11000, 11150, 10900], ["20210809", 11100, 62575, 10950, 11150, 10850], ["20210810", 10950, 51988, 11100, 11200, 10800], ["20210811", 10800, 55196, 10850, 10950, 10700], ["20210812", 10950, 55011, 10800, 11150, 10750], ["20210813", 10700, 111140, 10900, 10950, 10500], ["20210817", 10450, 107048, 10650, 10700, 10200], ["20210818", 10550, 60155, 10350, 10750, 10200], ["20210819", 10150, 99366, 10500, 10550, 10100], ["20210820", 10000, 106739, 10200, 10300, 9930], ["20210823", 10250, 84962, 10150, 10350, 10000], ["20210824", 10550, 93836, 10300, 10750, 10200], ["20210825", 10400, 39397, 10600, 10650, 10400], ["20210826", 10600, 46274, 10450, 10650, 10450], ["20210827", 10650, 71831, 10550, 10800, 10400], ["20210830", 10800, 61579, 10900, 10950, 10700], ["20210831", 10800, 54990, 10950, 10950, 10600], ["20210901", 10800, 36739, 10800, 10900, 10700], ["20210902", 10750, 60455, 10850, 10850, 10600], ["20210903", 10800, 36819, 10750, 10800, 10700], ["20210906", 10800, 39547, 10800, 10850, 10700], ["20210907", 10650, 60703, 10850, 10850, 10500], ["20210908", 10650, 56714, 10550, 10750, 10400], ["20210909", 10450, 60935, 10650, 10800, 10450], ["20210910", 10450, 69583, 10500, 10550, 10300], ["20210913", 10350, 66176, 10500, 10500, 10200], ["20210914", 10450, 40844, 10350, 10550, 10300], ["20210915", 10400, 32111, 10450, 10450, 10300], ["20210916", 10300, 53382, 10400, 10450, 10250], ["20210917", 10350, 40650, 10250, 10550, 10200], ["20210923", 10200, 35953, 10350, 10350, 10100], ["20210924", 10100, 44680, 10200, 10300, 10050], ["20210927", 10150, 29743, 10150, 10150, 10000], ["20210928", 9960, 41540, 10100, 10100, 9950], ["20210929", 10600, 1703488, 9810, 12000, 9700], ["20210930", 11350, 3266232, 10850, 12400, 10650], ["20211001", 10350, 633838, 11150, 11250, 10300], ["20211005", 10050, 320341, 10250, 10350, 9980], ["20211006", 10300, 629951, 10700, 10900, 10000], ["20211007", 10350, 236281, 10300, 10450, 10100], ["20211008", 11100, 792318, 10450, 11150, 10400], ["20211012", 12100, 2035398, 11200, 12600, 11000], ["20211013", 12100, 2094020, 12100, 12800, 11600], ["20211014", 12150, 696763, 12400, 12550, 12000], ["20211015", 11650, 477259, 12300, 12350, 11600], ["20211018", 11900, 254427, 11750, 11950, 11600], ["20211019", 11600, 283932, 11900, 12050, 11600], ["20211020", 11550, 131653, 11700, 11800, 11450], ["20211021", 11300, 258189, 11600, 11700, 11150], ["20211022", 11100, 220362, 11350, 11350, 11000], ["20211025", 11450, 146867, 11200, 11550, 11100], ["20211026", 11450, 198412, 11650, 11650, 11200], ["20211027", 11350, 115897, 11450, 11550, 11250], ["20211028", 11100, 228503, 11400, 11650, 11050], ["20211029", 11050, 216169, 11300, 11300, 10950], ["20211101", 11750, 777616, 11100, 12000, 10950], ["20211102", 11700, 346389, 11950, 12100, 11600], ["20211103", 12000, 254502, 11700, 12000, 11550], ["20211104", 11750, 334075, 12200, 12200, 11550], ["20211105", 11700, 198776, 11750, 11950, 11500], ["20211108", 11600, 167505, 11650, 11750, 11250], ["20211109", 11400, 162238, 11600, 11650, 11300], ["20211110", 10700, 289031, 11200, 11400, 10450], ["20211111", 10450, 139812, 10550, 10750, 10300], ["20211112", 10850, 71584, 10500, 10950, 10500], ["20211115", 10850, 91468, 11000, 11000, 10650], ["20211116", 10550, 101194, 10550, 10850, 10500], ["20211117", 10250, 173810, 10650, 10700, 10200], ["20211118", 10300, 140415, 10200, 10350, 10000], ["20211119", 10250, 104200, 10150, 10500, 10150], ["20211122", 10750, 175561, 10200, 10750, 10050], ["20211123", 10400, 79341, 10800, 10850, 10400], ["20211124", 10450, 55082, 10400, 10550, 10250], ["20211125", 10300, 64832, 10450, 10600, 10250], ["20211126", 10100, 87230, 10400, 10850, 10000], ["20211129", 9760, 112189, 9700, 10050, 9700], ["20211130", 9240, 149583, 9840, 10050, 9200], ["20211201", 9410, 105735, 9180, 9720, 9010], ["20211202", 9480, 88433, 9150, 9550, 9110], ["20211203", 9770, 85550, 9460, 9800, 9370], ["20211206", 9770, 43011, 9600, 9800, 9590], ["20211207", 9850, 34851, 9810, 9900, 9790], ["20211208", 9750, 65149, 9990, 9990, 9690], ["20211209", 9750, 45407, 9690, 9870, 9670], ["20211210", 9620, 52238, 9770, 9840, 9620], ["20211213", 9900, 82616, 9730, 10100, 9730], ["20211214", 9720, 37618, 9800, 9910, 9720], ["20211215", 9670, 37096, 9720, 9770, 9600], ["20211216", 9670, 47012, 9680, 9830, 9610], ["20211217", 9680, 16304, 9640, 9720, 9580], ["20211220", 9480, 42108, 9630, 9630, 9480], ["20211221", 9480, 45682, 9450, 9490, 9300], ["20211222", 9570, 21209, 9500, 9650, 9480], ["20211223", 9580, 66448, 9570, 9640, 9520], ["20211224", 10300, 1264849, 9660, 11350, 9640], ["20211227", 10150, 170014, 10400, 10450, 10050], ["20211228", 10550, 321980, 10200, 10800, 10050], ["20211229", 10450, 89152, 10500, 10600, 10300], ["20211230", 10100, 98102, 10400, 10400, 10100], ["20220103", 10200, 45570, 10100, 10250, 10050], ["20220104", 10550, 141356, 10300, 10550, 10100], ["20220105", 10400, 99859, 10600, 10600, 10350], ["20220106", 10200, 86072, 10150, 10500, 10150], ["20220107", 10300, 42843, 10250, 10350, 10150], ["20220110", 10000, 73116, 10300, 10350, 10000], ["20220111", 9840, 64446, 10000, 10050, 9830], ["20220112", 10100, 48439, 9940, 10150, 9860], ["20220113", 10050, 44978, 10200, 10250, 10000], ["20220114", 9920, 42140, 10000, 10150, 9920], ["20220117", 9710, 47443, 10000, 10000, 9690], ["20220118", 9520, 50616, 9590, 9810, 9520], ["20220119", 9330, 29391, 9500, 9580, 9130], ["20220120", 9400, 35605, 9260, 9450, 9260], ["20220121", 9200, 60955, 9370, 9380, 9150], ["20220124", 8950, 59238, 9110, 9200, 8850], ["20220125", 8750, 58034, 9050, 9050, 8660], ["20220126", 8720, 46202, 8670, 8960, 8670], ["20220127", 8760, 61567, 8760, 8900, 8640], ["20220128", 9040, 46604, 8760, 9080, 8640], ["20220203", 9150, 22053, 9150, 9290, 9070], ["20220204", 9260, 21506, 9150, 9280, 9030], ["20220207", 9150, 23330, 9360, 9480, 9130], ["20220208", 9080, 21675, 9150, 9300, 9030], ["20220209", 9390, 67909, 9230, 9480, 9120], ["20220210", 9390, 28171, 9660, 9660, 9300], ["20220211", 9140, 23008, 9350, 9380, 9140], ["20220214", 8870, 29690, 9000, 9100, 8810], ["20220215", 8730, 30267, 8740, 8950, 8720], ["20220216", 8920, 16131, 8850, 8980, 8850], ["20220217", 8990, 31375, 9020, 9100, 8920], ["20220218", 9000, 15817, 8910, 9080, 8900], ["20220221", 9030, 10098, 9000, 9030, 8860], ["20220222", 8970, 11290, 8910, 9260, 8890], ["20220223", 8990, 14106, 8900, 9030, 8890], ["20220224", 8840, 26221, 8920, 8970, 8650], ["20220225", 8810, 37394, 9020, 9020, 8780], ["20220228", 8800, 24291, 8720, 8840, 8710], ["20220302", 8820, 16901, 8800, 8830, 8600], ["20220303", 8900, 28375, 8780, 8960, 8780], ["20220304", 8800, 11255, 8890, 8890, 8770], ["20220307", 8600, 46600, 8760, 8880, 8500], ["20220308", 8440, 20119, 8520, 8580, 8430], ["20220310", 8500, 15602, 8550, 8590, 8490], ["20220311", 8460, 14974, 8500, 8580, 8440], ["20220314", 8250, 28441, 8460, 8480, 8240], ["20220315", 8250, 8401, 8250, 8320, 8200], ["20220316", 8380, 11704, 8280, 8390, 8250], ["20220317", 8650, 32824, 8470, 8790, 8470], ["20220318", 8910, 23972, 8660, 8910, 8630], ["20220321", 8890, 24438, 8910, 8950, 8800], ["20220322", 9030, 31466, 8890, 9090, 8890], ["20220323", 9000, 14058, 9080, 9080, 8950], ["20220324", 8990, 30207, 8980, 9160, 8830], ["20220325", 8950, 32962, 9010, 9070, 8890], ["20220328", 8880, 19537, 8950, 8990, 8850], ["20220329", 9070, 26727, 8860, 9070, 8860], ["20220330", 9150, 49033, 9120, 9320, 9080], ["20220331", 9080, 15630, 9140, 9190, 9050], ["20220401", 9070, 15738, 9030, 9130, 8980], ["20220404", 9050, 11237, 9070, 9110, 9000], ["20220405", 9070, 16042, 9050, 9110, 9020], ["20220406", 9080, 13196, 9070, 9100, 9000], ["20220407", 8940, 24534, 8980, 9050, 8890], ["20220408", 8880, 14009, 8890, 8920, 8840], ["20220411", 8910, 10413, 8880, 8970, 8820], ["20220412", 9040, 26479, 8840, 9080, 8310], ["20220413", 9090, 24939, 9040, 9230, 9020], ["20220414", 9150, 50122, 9440, 9450, 9140], ["20220415", 9080, 13831, 9080, 9140, 8910], ["20220418", 9050, 29532, 9020, 9200, 9020], ["20220419", 9110, 10452, 9050, 9140, 9050], ["20220420", 9250, 25915, 9160, 9250, 9100], ["20220421", 9260, 13256, 9300, 9300, 9210], ["20220422", 9250, 10318, 9160, 9250, 9120], ["20220425", 9050, 18828, 9200, 9200, 9040], ["20220426", 9130, 46060, 9050, 9450, 9040], ["20220427", 9080, 10972, 8990, 9120, 8990], ["20220428", 9040, 12502, 9090, 9130, 9000], ["20220429", 9130, 12885, 9170, 9170, 9050], ["20220502", 9380, 52060, 9090, 9450, 9050], ["20220503", 9190, 60368, 9380, 9380, 9110], ["20220504", 9220, 16506, 9190, 9240, 9160], ["20220506", 9090, 15233, 9220, 9220, 9050], ["20220509", 8930, 28578, 9050, 9100, 8920], ["20220510", 8880, 20321, 8760, 8940, 8620], ["20220511", 8900, 9667, 8900, 8930, 8820], ["20220512", 9040, 34253, 8750, 9170, 8750], ["20220513", 9080, 19478, 9100, 9230, 9040], ["20220516", 9090, 15814, 9050, 9190, 9050], ["20220517", 9000, 18399, 9010, 9150, 9000], ["20220518", 9140, 19726, 9100, 9230, 9050], ["20220519", 9110, 15256, 9040, 9170, 9010], ["20220520", 9150, 20291, 9100, 9230, 9100], ["20220523", 9200, 14828, 9200, 9500, 9140], ["20220524", 9080, 116337, 9150, 9350, 8840], ["20220525", 8890, 22698, 9080, 9080, 8710], ["20220526", 8810, 30884, 8890, 8970, 8720], ["20220527", 8820, 9526, 8810, 8980, 8810], ["20220530", 8900, 10717, 8850, 8970, 8840], ["20220531", 8950, 24166, 8900, 9020, 8900], ["20220602", 9000, 16182, 8990, 9040, 8910], ["20220603", 9000, 7740, 9000, 9060, 8960], ["20220607", 8860, 12942, 9000, 9080, 8860], ["20220608", 8850, 8329, 8860, 8940, 8820], ["20220609", 8710, 20837, 8860, 8870, 8620], ["20220610", 8660, 12442, 8710, 8750, 8610], ["20220613", 8280, 72059, 8460, 8550, 8120], ["20220614", 8060, 32002, 8100, 8280, 7990], ["20220615", 7920, 42275, 8010, 8120, 7770], ["20220616", 7900, 15779, 7970, 8300, 7900], ["20220617", 8220, 48961, 7800, 8220, 7580], ["20220620", 7810, 33800, 8110, 8190, 7630], ["20220621", 7850, 7878, 7820, 7950, 7670], ["20220622", 7400, 19289, 7860, 7970, 7400], ["20220623", 6950, 29542, 7350, 7440, 6950], ["20220624", 7260, 16388, 6920, 7260, 6920], ["20220627", 7850, 17867, 7330, 7850, 7300], ["20220628", 7890, 4980, 7770, 7940, 7770], ["20220629", 7790, 5702, 7700, 7880, 7690], ["20220630", 7580, 6050, 7660, 7910, 7580], ["20220701", 7280, 14061, 7580, 7640, 7240], ["20220704", 7070, 28308, 7210, 7360, 6990], ["20220705", 7200, 15707, 7010, 7220, 7010], ["20220706", 7080, 9858, 7210, 7250, 7080], ["20220707", 7130, 8885, 7080, 7160, 7050], ["20220708", 7160, 12495, 7170, 7350, 7160], ["20220711", 7590, 537281, 7160, 8570, 7140], ["20220712", 7340, 29475, 7520, 7530, 7300], ["20220713", 7520, 73544, 7360, 7760, 7320], ["20220714", 7640, 27306, 7590, 7690, 7490], ["20220715", 7480, 40254, 7620, 7630, 7320], ["20220718", 7550, 16148, 7510, 7630, 7500], ["20220719", 7650, 18704, 7470, 7700, 7470], ["20220720", 7700, 34012, 7740, 7830, 7620], ["20220721", 7760, 33240, 7700, 7860, 7650], ["20220722", 7820, 43955, 7810, 8040, 7800], ["20220725", 7920, 52889, 7810, 8090, 7770], ["20220726", 7910, 14036, 7920, 7980, 7860], ["20220727", 7860, 10491, 7910, 7910, 7800], ["20220728", 7770, 19737, 7940, 7980, 7710], ["20220729", 7850, 26556, 7850, 7870, 7720], ["20220801", 7850, 30818, 7810, 7930, 7730], ["20220802", 7850, 22980, 7690, 7920, 7690], ["20220803", 7900, 13763, 7850, 7920, 7780], ["20220804", 7630, 104591, 7930, 7990, 7510], ["20220805", 7420, 131077, 7590, 7650, 7380], ["20220808", 7250, 77973, 7430, 7490, 7240], ["20220809", 7120, 118482, 7280, 7330, 7070], ["20220810", 7100, 41283, 7120, 7170, 7060], ["20220811", 7220, 36538, 7140, 7260, 7140], ["20220812", 7310, 24196, 7190, 7350, 7190], ["20220816", 7400, 35828, 7390, 7420, 7300], ["20220817", 7400, 56769, 7330, 7500, 7330], ["20220818", 7250, 29259, 7310, 7360, 7210], ["20220819", 7200, 21920, 7240, 7320, 7200], ["20220822", 7070, 33102, 7200, 7200, 7060], ["20220823", 7000, 37443, 7020, 7100, 6970], ["20220824", 7030, 40550, 7040, 7070, 6810], ["20220825", 7130, 24607, 7030, 7160, 7030], ["20220826", 7020, 48619, 7180, 7280, 7010], ["20220829", 6780, 44965, 6680, 6810, 6680], ["20220830", 6880, 22847, 6760, 6950, 6750], ["20220831", 6880, 21463, 6880, 6890, 6760], ["20220901", 6760, 28035, 6920, 6920, 6760], ["20220902", 6750, 16510, 6750, 6850, 6720], ["20220905", 6700, 23645, 6720, 6850, 6700], ["20220906", 7060, 58234, 6680, 7080, 6680], ["20220907", 7070, 38709, 7060, 7190, 7010], ["20220908", 6960, 41928, 7060, 7110, 6940], ["20220913", 7170, 16817, 7030, 7170, 7020], ["20220914", 7080, 11893, 7000, 7100, 6910], ["20220915", 7080, 15079, 7140, 7140, 7040], ["20220916", 7260, 66294, 7020, 7280, 7020], ["20220919", 7160, 14695, 7300, 7300, 7110], ["20220920", 7240, 9162, 7190, 7240, 7080], ["20220921", 7190, 15919, 7240, 7270, 7140], ["20220922", 7000, 16279, 7140, 7140, 6960], ["20220923", 6890, 25805, 6980, 7110, 6860], ["20220926", 6370, 51697, 6850, 6850, 6350], ["20220927", 6230, 94899, 6300, 6410, 6160], ["20220928", 5910, 77351, 6150, 6330, 5900], ["20220929", 5830, 72947, 5930, 6220, 5830], ["20220930", 5790, 26984, 5800, 5960, 5730], ["20221004", 6100, 20017, 5870, 6100, 5870], ["20221005", 6040, 17696, 6190, 6240, 5900], ["20221006", 6020, 18338, 6040, 6070, 6000], ["20221007", 5990, 17086, 6020, 6040, 5900], ["20221011", 5670, 34671, 5900, 5900, 5640], ["20221012", 5710, 14011, 5550, 5740, 5550], ["20221013", 5650, 13561, 5710, 5750, 5570], ["20221014", 5780, 10590, 5680, 5850, 5680], ["20221017", 5910, 6131, 5780, 5950, 5700], ["20221018", 6000, 8086, 5950, 6100, 5940], ["20221019", 6110, 12623, 5990, 6180, 5990], ["20221020", 5970, 8845, 6110, 6190, 5930], ["20221021", 5940, 7242, 5910, 6040, 5900], ["20221024", 6010, 6568, 5990, 6080, 5940], ["20221025", 6050, 9351, 6010, 6180, 5950], ["20221026", 5960, 7414, 6020, 6190, 5900], ["20221027", 6060, 4389, 5900, 6090, 5900], ["20221028", 6010, 10662, 5940, 6100, 5940], ["20221031", 6100, 10131, 6160, 6160, 6010], ["20221101", 6170, 9407, 6030, 6170, 6030], ["20221102", 6150, 4803, 6130, 6180, 6120], ["20221103", 6050, 11998, 6080, 6100, 5980], ["20221104", 6070, 15587, 6050, 6080, 5970], ["20221107", 6160, 5863, 6160, 6170, 6100], ["20221108", 6250, 21456, 6160, 6270, 6100], ["20221109", 6370, 22884, 6280, 6450, 6250], ["20221110", 6430, 9878, 6310, 6460, 6300], ["20221111", 6470, 20562, 6520, 6600, 6230], ["20221114", 6700, 58444, 6470, 6890, 6470], ["20221115", 6930, 36563, 6730, 6930, 6720], ["20221116", 6990, 20822, 6930, 7020, 6700], ["20221117", 6900, 16439, 7020, 7020, 6810], ["20221118", 6950, 8870, 6870, 7010, 6850], ["20221121", 6890, 19319, 6940, 7050, 6810], ["20221122", 6850, 6895, 6890, 6900, 6790], ["20221123", 6890, 3303, 6850, 6900, 6820], ["20221124", 6890, 8259, 6900, 7000, 6850], ["20221125", 7100, 236549, 7080, 7750, 7080], ["20221128", 6980, 30893, 7210, 7210, 6950], ["20221129", 6940, 17242, 6940, 7130, 6940], ["20221130", 7120, 26457, 7010, 7160, 7010], ["20221201", 7240, 29705, 7200, 7330, 7120], ["20221202", 7230, 25167, 7300, 7370, 7230], ["20221205", 7180, 11890, 7250, 7300, 7130], ["20221206", 7060, 7015, 7160, 7260, 7000], ["20221207", 7110, 10950, 7000, 7120, 6940], ["20221208", 7270, 42645, 7180, 7290, 7050], ["20221209", 7470, 69866, 7480, 7560, 7340], ["20221212", 7460, 16875, 7390, 7480, 7370], ["20221213", 7400, 31698, 7450, 7530, 7310], ["20221214", 7120, 96154, 7370, 7390, 7060], ["20221215", 7210, 12852, 7120, 7230, 7100], ["20221216", 7390, 32946, 7140, 7400, 7130], ["20221219", 7470, 33731, 7560, 7560, 7360], ["20221220", 7550, 39475, 7480, 7550, 7350], ["20221221", 7300, 45131, 7590, 7590, 7200], ["20221222", 7270, 22881, 7420, 7420, 7220], ["20221223", 7110, 16130, 7270, 7270, 7110], ["20221226", 7240, 5055, 7110, 7280, 7080], ["20221227", 7190, 12072, 7240, 7290, 7170], ["20221228", 6990, 23931, 7190, 7220, 6990], ["20221229", 7040, 13472, 7010, 7090, 6800], ["20230102", 6930, 11568, 6980, 7170, 6880], ["20230103", 6800, 17822, 6990, 7050, 6640], ["20230104", 7010, 19632, 6850, 7060, 6720], ["20230105", 6990, 8723, 7100, 7150, 6890], ["20230106", 7020, 18654, 7100, 7110, 6900], ["20230109", 7230, 21843, 7200, 7260, 7050], ["20230110", 7160, 3489, 7230, 7250, 7150], ["20230111", 7150, 9585, 7230, 7250, 7130], ["20230112", 7250, 12363, 7160, 7270, 7150], ["20230113", 7240, 6683, 7270, 7290, 7210], ["20230116", 7190, 26344, 7160, 7230, 7110], ["20230117", 7060, 14332, 7190, 7200, 7060], ["20230118", 6960, 30860, 7050, 7050, 6900], ["20230119", 6890, 22635, 6950, 6950, 6840], ["20230120", 6900, 10243, 6890, 6970, 6860], ["20230125", 6900, 11769, 7020, 7020, 6900], ["20230126", 7040, 35019, 6870, 7170, 6870], ["20230127", 7170, 23192, 7050, 7180, 7010], ["20230130", 7070, 21530, 7230, 7240, 7020], ["20230131", 7210, 32793, 7070, 7250, 7050], ["20230201", 7260, 16507, 7250, 7300, 7170], ["20230202", 7300, 19021, 7260, 7350, 7220], ["20230203", 7400, 38358, 7310, 7450, 7280], ["20230206", 7300, 8374, 7370, 7400, 7250], ["20230207", 7300, 29187, 7240, 7360, 7240], ["20230208", 7300, 14777, 7310, 7320, 7240], ["20230209", 7250, 21619, 7290, 7300, 7220], ["20230210", 7220, 23645, 7250, 7300, 7150], ["20230213", 7220, 19171, 7280, 7290, 7160], ["20230214", 7190, 61619, 7250, 7300, 7110], ["20230215", 7090, 14282, 7270, 7270, 7060], ["20230216", 7230, 20922, 7090, 7250, 7090], ["20230217", 7360, 28561, 7230, 7410, 7160], ["20230220", 7420, 50305, 7390, 7490, 7030], ["20230221", 7420, 15542, 7490, 7500, 7400], ["20230222", 7350, 15358, 7340, 7400, 7300], ["20230223", 7350, 16453, 7300, 7430, 7300], ["20230224", 7390, 16781, 7410, 7410, 7300], ["20230227", 7410, 10856, 7390, 7410, 7250], ["20230228", 7390, 14343, 7500, 7500, 7330], ["20230302", 7470, 50353, 7400, 7490, 7320], ["20230303", 7470, 37688, 7530, 7530, 7410], ["20230306", 7490, 33929, 7550, 7550, 7430], ["20230307", 7480, 44185, 7590, 7680, 7470], ["20230308", 7450, 21912, 7450, 7480, 7350], ["20230309", 7650, 71946, 7410, 7700, 7390], ["20230310", 7740, 71968, 7570, 7830, 7490], ["20230313", 7750, 60555, 7740, 7780, 7620], ["20230314", 7390, 35812, 7680, 7720, 7340], ["20230315", 7600, 21846, 7360, 7650, 7360], ["20230316", 7520, 21394, 7520, 7640, 7460], ["20230317", 7580, 231210, 7980, 8080, 7580], ["20230320", 7370, 69943, 7580, 7580, 7360], ["20230321", 7420, 64164, 7440, 7440, 7270], ["20230322", 7460, 35669, 7420, 7470, 7350], ["20230323", 7450, 32891, 7420, 7490, 7360], ["20230324", 7390, 15350, 7400, 7490, 7370], ["20230327", 7220, 38690, 7350, 7400, 7220], ["20230328", 7280, 21366, 7130, 7280, 7130], ["20230329", 7410, 18878, 7280, 7420, 7210], ["20230330", 7490, 44940, 7490, 7550, 7360], ["20230331", 7570, 33247, 7570, 7590, 7440], ["20230403", 7650, 41974, 7570, 7650, 7480], ["20230404", 7690, 60297, 7650, 7790, 7590], ["20230405", 7770, 50999, 7690, 7830, 7590], ["20230406", 7550, 39638, 7740, 7740, 7490], ["20230407", 7530, 20763, 7650, 7650, 7450], ["20230410", 7440, 28765, 7540, 7540, 7330], ["20230411", 7900, 135709, 7450, 7910, 7380], ["20230412", 8380, 406725, 8150, 8500, 7920], ["20230413", 8520, 243374, 8390, 8690, 8290], ["20230414", 8430, 124385, 8600, 8740, 8170], ["20230417", 8310, 59428, 8400, 8410, 8220], ["20230418", 8130, 81021, 8280, 8290, 8030], ["20230419", 8230, 98441, 8150, 8270, 8000], ["20230420", 8100, 96344, 8170, 8330, 8040], ["20230421", 7970, 37247, 8020, 8030, 7870], ["20230424", 8420, 150627, 7900, 8420, 7900], ["20230425", 8340, 94031, 8450, 8450, 8080], ["20230426", 8550, 267646, 8420, 8770, 8420], ["20230427", 8690, 157271, 8760, 8780, 8420], ["20230428", 8560, 162106, 8880, 9000, 8500], ["20230502", 8600, 52466, 8600, 8730, 8480], ["20230503", 8620, 44426, 8530, 8670, 8490], ["20230504", 8400, 53293, 8570, 8610, 8310], ["20230508", 8730, 144272, 8500, 8910, 8400], ["20230509", 8640, 72182, 8730, 8750, 8410], ["20230510", 8910, 241751, 8600, 9150, 8540], ["20230511", 9060, 159265, 8930, 9140, 8800], ["20230512", 9480, 444096, 9150, 9700, 9130], ["20230515", 9760, 302609, 9610, 9840, 9260], ["20230516", 9760, 406705, 9900, 10140, 9690], ["20230517", 10500, 444677, 9840, 10680, 9640], ["20230518", 10490, 292540, 10530, 11170, 10100], ["20230519", 10500, 139660, 10470, 10540, 10290], ["20230522", 10270, 120709, 10450, 10490, 10210], ["20230523", 10540, 117486, 10350, 10680, 10320], ["20230524", 11170, 386617, 10500, 11250, 10330], ["20230525", 10730, 158727, 11150, 11150, 10700], ["20230526", 10750, 118631, 10730, 10800, 10480], ["20230530", 10550, 113749, 10800, 10930, 10280], ["20230531", 10520, 92589, 10520, 10740, 10420], ["20230601", 10370, 99437, 10450, 10650, 10310], ["20230602", 10570, 71856, 10370, 10570, 10280], ["20230605", 10780, 137699, 10890, 10890, 10530], ["20230607", 10480, 127988, 10780, 10990, 10100], ["20230608", 10690, 67721, 10370, 10690, 10370], ["20230609", 10740, 68690, 10600, 10740, 10570], ["20230612", 10440, 97258, 10740, 10740, 10380], ["20230613", 10660, 91424, 10450, 10690, 10330], ["20230614", 10460, 113931, 10660, 10700, 10280], ["20230615", 10260, 92732, 10410, 10460, 10080], ["20230616", 10250, 74124, 10290, 10300, 10150], ["20230619", 10130, 75526, 10250, 10270, 10010], ["20230620", 9990, 114343, 10080, 10130, 9790], ["20230621", 10250, 67311, 10000, 10360, 9850], ["20230622", 10050, 29698, 10160, 10220, 10030], ["20230623", 9960, 33971, 10050, 10100, 9890], ["20230626", 10170, 45166, 9960, 10300, 9910], ["20230627", 10310, 50987, 10250, 10500, 10110], ["20230628", 10200, 104791, 10300, 10430, 10190], ["20230629", 10160, 45764, 10250, 10250, 9970], ["20230630", 10500, 95302, 10300, 10500, 10270], ["20230703", 10510, 105497, 10610, 10680, 10380], ["20230704", 10720, 157167, 10700, 10860, 10680], ["20230705", 10700, 218227, 10910, 11090, 10600], ["20230706", 11350, 795992, 10740, 11800, 10700], ["20230707", 10780, 215592, 11400, 11420, 10780], ["20230710", 10880, 143674, 10800, 11140, 10670], ["20230711", 11020, 112445, 10850, 11020, 10710], ["20230712", 11130, 208979, 11100, 11530, 10850], ["20230713", 11130, 84769, 11150, 11290, 11020], ["20230714", 11090, 108352, 11220, 11220, 10800], ["20230717", 10800, 94470, 11090, 11100, 10780], ["20230718", 10700, 58040, 10800, 10940, 10670], ["20230719", 11130, 152388, 10780, 11130, 10740], ["20230720", 11020, 89927, 11130, 11130, 10870], ["20230721", 11200, 89042, 11010, 11420, 10880], ["20230724", 10930, 82383, 11290, 11290, 10890], ["20230725", 10760, 109849, 10930, 10930, 9880], ["20230726", 10570, 129077, 10820, 10860, 10280], ["20230727", 10450, 63088, 10490, 10800, 10400], ["20230728", 10500, 27107, 10340, 10560, 10340], ["20230731", 10570, 50111, 10520, 10600, 10320], ["20230801", 10630, 40343, 10540, 10650, 10450], ["20230802", 9990, 144252, 10630, 10630, 9970], ["20230803", 9820, 71480, 9950, 10180, 9730], ["20230804", 9890, 15564, 9820, 9890, 9740], ["20230807", 9410, 179737, 9830, 9840, 9050], ["20230808", 9230, 80245, 9410, 9530, 9140], ["20230809", 9330, 21901, 9190, 9330, 9180], ["20230810", 9140, 71469, 9320, 9320, 9040], ["20230811", 9320, 71998, 9100, 9590, 9100], ["20230814", 9400, 56326, 9320, 9660, 9300], ["20230816", 9400, 82044, 9750, 9750, 9400], ["20230817", 9380, 53018, 9470, 9470, 9090], ["20230818", 9410, 26259, 9230, 9630, 9230], ["20230821", 9410, 23818, 9410, 9490, 9310], ["20230822", 9410, 17651, 9510, 9510, 9330], ["20230823", 9270, 45324, 9400, 9400, 9190], ["20230824", 9140, 49732, 9280, 9310, 9100], ["20230825", 8950, 44401, 9140, 9140, 8920], ["20230828", 9110, 38837, 9040, 9230, 8950], ["20230829", 9280, 76299, 9150, 9440, 9130], ["20230830", 9580, 57109, 9350, 9670, 9330], ["20230831", 9750, 47810, 9600, 9750, 9530], ["20230901", 9640, 45105, 9760, 9870, 9540], ["20230904", 9390, 81092, 9640, 9640, 9210], ["20230905", 9020, 183479, 9310, 9430, 8910], ["20230906", 8790, 198307, 9020, 9060, 8620], ["20230907", 8560, 130881, 8790, 8800, 8510], ["20230908", 8560, 49928, 8560, 8640, 8450], ["20230911", 8570, 63969, 8690, 8690, 8520], ["20230912", 8620, 29360, 8590, 8730, 8550], ["20230913", 8940, 92229, 8600, 8950, 8590], ["20230914", 8960, 42613, 8910, 9030, 8820], ["20230915", 9170, 68387, 8970, 9240, 8970], ["20230918", 9380, 97123, 9160, 9490, 9090], ["20230919", 9370, 51593, 9430, 9530, 9330], ["20230920", 9490, 51872, 9410, 9650, 9380], ["20230921", 9220, 41951, 9490, 9540, 9170], ["20230922", 9220, 77603, 9190, 9250, 8940], ["20230925", 9620, 74237, 9180, 9720, 9180], ["20230926", 9670, 54891, 9650, 9690, 9450], ["20230927", 9740, 39186, 9520, 9810, 9520], ["20231004", 9640, 67613, 9790, 9880, 9610], ["20231005", 9540, 50676, 9650, 9870, 9540], ["20231006", 9520, 41826, 9550, 9630, 9450], ["20231010", 9250, 63080, 9520, 9690, 9180], ["20231011", 9580, 39423, 9290, 9600, 9260], ["20231012", 9670, 21264, 9580, 9710, 9500], ["20231013", 9570, 41096, 9660, 9670, 9430], ["20231016", 9560, 75746, 9540, 9730, 9340], ["20231017", 9680, 34217, 9540, 9700, 9460], ["20231018", 9950, 55787, 9680, 10030, 9630], ["20231019", 9780, 53614, 9970, 10140, 9670], ["20231020", 9470, 66336, 9780, 9830, 9370], ["20231023", 9700, 34683, 9390, 9790, 9390], ["20231024", 9690, 33815, 9690, 9790, 9470], ["20231025", 9510, 48379, 9690, 9850, 9510], ["20231026", 8940, 89373, 9480, 9490, 8870], ["20231027", 9230, 48004, 8990, 9450, 8990], ["20231030", 9150, 41510, 9180, 9230, 8990], ["20231031", 8990, 39145, 9150, 9330, 8990], ["20231101", 8990, 27496, 9010, 9120, 8980], ["20231102", 9430, 30202, 9050, 9450, 9030], ["20231103", 9300, 30623, 9430, 9700, 9260], ["20231106", 9620, 22400, 9350, 9700, 9340], ["20231107", 9530, 28032, 9620, 9640, 9360], ["20231108", 9310, 34129, 9560, 9630, 9290], ["20231109", 9280, 23565, 9300, 9400, 9250], ["20231110", 9270, 21378, 9280, 9350, 9120], ["20231113", 9450, 22776, 9330, 9520, 9310], ["20231114", 9290, 58757, 9410, 9570, 9210], ["20231115", 9490, 134925, 9450, 9680, 9430], ["20231116", 9660, 53813, 9530, 9780, 9460], ["20231117", 9500, 35395, 9700, 9730, 9470], ["20231120", 9690, 38370, 9500, 9730, 9430], ["20231121", 9630, 30929, 9790, 9860, 9600], ["20231122", 9600, 24445, 9610, 9630, 9500], ["20231123", 9580, 17695, 9670, 9680, 9540], ["20231124", 9510, 25789, 9590, 9670, 9500], ["20231127", 9400, 29823, 9530, 9550, 9360], ["20231128", 9250, 66469, 9410, 9430, 9180], ["20231129", 9200, 21660, 9220, 9260, 9120], ["20231130", 9090, 36294, 9160, 9210, 9060], ["20231201", 9060, 26769, 9070, 9130, 9000], ["20231204", 9080, 22072, 9060, 9080, 9010], ["20231205", 8960, 35179, 9040, 9090, 8910], ["20231206", 8890, 18663, 8950, 8990, 8860], ["20231207", 8840, 34760, 8850, 8890, 8710], ["20231208", 9000, 32699, 8860, 9000, 8840], ["20231211", 9010, 12760, 9020, 9030, 8930], ["20231212", 8930, 22703, 9020, 9020, 8870], ["20231213", 8900, 11603, 8940, 8940, 8840], ["20231214", 8890, 32918, 8950, 8950, 8800], ["20231215", 9020, 29779, 8890, 9120, 8890], ["20231218", 9130, 22798, 9020, 9130, 9020], ["20231219", 9200, 44275, 9180, 9340, 9120], ["20231220", 9790, 110375, 9240, 9820, 9240], ["20231221", 9790, 45797, 9690, 9960, 9660], ["20231222", 9900, 43650, 9790, 9900, 9770], ["20231226", 9810, 45409, 9910, 9990, 9750], ["20231227", 9810, 33949, 9810, 9850, 9690], ["20231228", 9950, 59592, 9810, 10080, 9760], ["20240102", 10090, 51944, 9920, 10130, 9860], ["20240103", 9860, 46467, 10090, 10090, 9850], ["20240104", 9830, 28783, 9860, 9890, 9740], ["20240105", 9660, 37642, 9800, 9890, 9620], ["20240108", 9670, 42793, 9690, 9810, 9570], ["20240109", 9600, 41471, 9670, 9760, 9580], ["20240110", 9610, 40121, 9640, 9680, 9530], ["20240111", 9820, 57207, 9630, 9940, 9600], ["20240112", 9750, 39236, 9820, 9860, 9650], ["20240115", 9700, 43671, 9730, 9790, 9650], ["20240116", 9630, 35925, 9700, 9730, 9510], ["20240117", 9280, 69938, 9630, 9640, 9240], ["20240118", 9290, 45118, 9280, 9430, 9180], ["20240119", 9450, 61824, 9310, 9600, 9290], ["20240122", 9460, 45305, 9460, 9490, 9400], ["20240123", 9660, 45673, 9470, 9670, 9440], ["20240124", 9550, 39981, 9700, 9710, 9520], ["20240125", 9740, 51598, 9550, 9800, 9510], ["20240126", 9730, 31251, 9800, 9800, 9660], ["20240129", 9840, 54167, 9770, 9850, 9010], ["20240130", 9850, 46262, 9860, 9990, 9800], ["20240131", 9980, 95701, 9880, 10090, 9810], ["20240201", 10500, 171306, 9980, 10500, 9930], ["20240202", 12590, 2349593, 10560, 13070, 10400], ["20240205", 12680, 829592, 12690, 12890, 12330], ["20240206", 11990, 479284, 12510, 12620, 11600], ["20240207", 12520, 568071, 12100, 12710, 11990], ["20240208", 12520, 355312, 12520, 12810, 12250], ["20240213", 12390, 309620, 12700, 12900, 12230], ["20240214", 12300, 203413, 12300, 12730, 12230], ["20240215", 12300, 100634, 12370, 12480, 12210], ["20240216", 13330, 581551, 12310, 13490, 12230], ["20240219", 12410, 201970, 13220, 13220, 12300], ["20240220", 12260, 139642, 12430, 12540, 11950], ["20240221", 12000, 144474, 12140, 12350, 11810], ["20240222", 11960, 164494, 11960, 12120, 11640], ["20240223", 12190, 200872, 11960, 12580, 11880], ["20240226", 11800, 198600, 12190, 12190, 11360], ["20240227", 11660, 85156, 11770, 11790, 11500], ["20240228", 11680, 105272, 11610, 11780, 11380], ["20240229", 11720, 60557, 11580, 11740, 11470], ["20240304", 11970, 112631, 11920, 12060, 11810], ["20240305", 11590, 84323, 11960, 11960, 11420], ["20240306", 11980, 156345, 11620, 12140, 11500], ["20240307", 11440, 192126, 11700, 11850, 11100], ["20240308", 11380, 44671, 11410, 11500, 11350], ["20240311", 11250, 38671, 11420, 11480, 11150], ["20240312", 11340, 69436, 11260, 11360, 11120], ["20240313", 11270, 77263, 11340, 11340, 10480], ["20240314", 11600, 106832, 11270, 11950, 11210], ["20240315", 11360, 45378, 11540, 11600, 11300], ["20240318", 11400, 41109, 11470, 11470, 11020], ["20240319", 11200, 48986, 11330, 11390, 11080], ["20240320", 11090, 35431, 11230, 11300, 10990], ["20240321", 11230, 62776, 11350, 11370, 11080], ["20240322", 11200, 36513, 11230, 11230, 11060], ["20240325", 11010, 42802, 11200, 11200, 10900], ["20240326", 11020, 26597, 10970, 11110, 10910], ["20240327", 11090, 26956, 11020, 11110, 10890], ["20240328", 11090, 34883, 11110, 11150, 10940], ["20240329", 11110, 43220, 11120, 11120, 10880], ["20240401", 11090, 58226, 11110, 11110, 10860], ["20240402", 11030, 32470, 11110, 11120, 10950], ["20240403", 10860, 37388, 10990, 10990, 10740], ["20240404", 10850, 42488, 10950, 10950, 10700], ["20240405", 10860, 43871, 10750, 10940, 10710], ["20240408", 10800, 47211, 10860, 11010, 10700], ["20240409", 10790, 32284, 10760, 11090, 10700], ["20240411", 10680, 37275, 10780, 10780, 10400], ["20240412", 10690, 52969, 10680, 10720, 10410], ["20240415", 10620, 25429, 10520, 10690, 10410], ["20240416", 10600, 26339, 10520, 10600, 10440], ["20240417", 10460, 42426, 10500, 10560, 10380], ["20240418", 10470, 25141, 10400, 10470, 10340], ["20240419", 10620, 53969, 10500, 10620, 10120], ["20240422", 10770, 55497, 10620, 10920, 10580], ["20240423", 11250, 164054, 10770, 11640, 10770], ["20240424", 11190, 49108, 11270, 11290, 11080], ["20240425", 11170, 58033, 11180, 11320, 11010], ["20240426", 11040, 49638, 11170, 11170, 10910], ["20240429", 11120, 28022, 11030, 11230, 11000], ["20240430", 11260, 28964, 11150, 11260, 11060], ["20240502", 11020, 32498, 11220, 11250, 10950], ["20240503", 11000, 36393, 11020, 11020, 10800], ["20240507", 10950, 14936, 11000, 11010, 10910], ["20240508", 11040, 18273, 10900, 11040, 10860], ["20240509", 10970, 16399, 11040, 11070, 10810], ["20240510", 10870, 14887, 10980, 10990, 10770], ["20240513", 10970, 28149, 10870, 11120, 10830], ["20240514", 10970, 14517, 10970, 11030, 10890], ["20240516", 11070, 225943, 10980, 11590, 10850], ["20240517", 11440, 247258, 11200, 11690, 11200], ["20240520", 11800, 284550, 11510, 11920, 11440], ["20240521", 12410, 307902, 11700, 12500, 11540], ["20240522", 12250, 160546, 12560, 12570, 12100], ["20240523", 12620, 198668, 12240, 12730, 12100], ["20240524", 12490, 374760, 12620, 12720, 12070], ["20240527", 12470, 145468, 12370, 12640, 12150], ["20240528", 12430, 51919, 12470, 12550, 12340], ["20240529", 12360, 186361, 12430, 13110, 12220], ["20240530", 12350, 112015, 12360, 12630, 12010], ["20240531", 12100, 55939, 12480, 12480, 12070], ["20240603", 12370, 78203, 12280, 12570, 12110], ["20240604", 12330, 36285, 12470, 12490, 12240], ["20240605", 12580, 65896, 12360, 12610, 12240], ["20240607", 13320, 242889, 12600, 13400, 12600], ["20240610", 13430, 226723, 13270, 13800, 13180], ["20240611", 13130, 262267, 14100, 14220, 13030], ["20240612", 13170, 109571, 13240, 13340, 12880], ["20240613", 13700, 191665, 13180, 13750, 13180], ["20240614", 13370, 113228, 13720, 13940, 13270], ["20240617", 13670, 379800, 13470, 14350, 13330], ["20240618", 13980, 125859, 13700, 14040, 13550], ["20240619", 14040, 147374, 14090, 14180, 13660], ["20240620", 13890, 110562, 13910, 14060, 13460], ["20240621", 13450, 75829, 13890, 13910, 13270], ["20240624", 13230, 95434, 13350, 13540, 13170], ["20240625", 13900, 166965, 13230, 14170, 13190], ["20240626", 14130, 181682, 14260, 14340, 13540], ["20240627", 13980, 111476, 13960, 14290, 13840], ["20240628", 13410, 99952, 14200, 14200, 13300], ["20240701", 13100, 142810, 13430, 13690, 12850], ["20240702", 12780, 60806, 13110, 13110, 12670], ["20240703", 12480, 161672, 12780, 12830, 12290], ["20240704", 12480, 47409, 12410, 12520, 12250], ["20240705", 12470, 47279, 12500, 12570, 12230], ["20240708", 12550, 58240, 12490, 12740, 12210], ["20240709", 12580, 48992, 12510, 12580, 12360], ["20240710", 12330, 59254, 12580, 12590, 12250], ["20240711", 12100, 67614, 12330, 12390, 11950], ["20240712", 11980, 32349, 12100, 12120, 11890], ["20240715", 12000, 16581, 12040, 12060, 11890], ["20240716", 12380, 120105, 12070, 12640, 11970], ["20240717", 11870, 84965, 12470, 12640, 11850], ["20240718", 11460, 199582, 11820, 11840, 11380], ["20240719", 11440, 142474, 11490, 11490, 11270], ["20240722", 11330, 80051, 11450, 11490, 11210], ["20240723", 11400, 36244, 11280, 11480, 11280], ["20240724", 11480, 53743, 11480, 11640, 11330], ["20240725", 11400, 43393, 11370, 11510, 11250], ["20240726", 11420, 106709, 11330, 11500, 11100], ["20240729", 11800, 32060, 11550, 11870, 11440], ["20240730", 11800, 41058, 11770, 11850, 11660], ["20240731", 11870, 15141, 11800, 12190, 11770], ["20240801", 11880, 10390, 11870, 11980, 11840], ["20240802", 11260, 65559, 11830, 11830, 11120], ["20240805", 9810, 174240, 11200, 11200, 9790], ["20240806", 10240, 44203, 9820, 10490, 9820], ["20240807", 10440, 44408, 10100, 10500, 10100], ["20240808", 10230, 27683, 10390, 10410, 10120], ["20240809", 10800, 75071, 10380, 10930, 10380], ["20240812", 11300, 72709, 10820, 11720, 10820], ["20240813", 11570, 95016, 11300, 11780, 11160], ["20240814", 11060, 306848, 11690, 11840, 10700], ["20240816", 10840, 127217, 11210, 11220, 10790], ["20240819", 10730, 53491, 10820, 10970, 10680], ["20240820", 10870, 36259, 10780, 10980, 10770], ["20240821", 10870, 21367, 10850, 10910, 10790], ["20240822", 10730, 42039, 10910, 10910, 10700], ["20240823", 10760, 23651, 10680, 10780, 10580], ["20240826", 10700, 40725, 10760, 10790, 10580], ["20240827", 10670, 14517, 10620, 10720, 10540], ["20240828", 10500, 79620, 10670, 10700, 10270], ["20240829", 10260, 101006, 10490, 10530, 10170], ["20240830", 10230, 54974, 10270, 10380, 10230], ["20240902", 10040, 73491, 10240, 10240, 9930], ["20240903", 10060, 17290, 10090, 10120, 9990], ["20240904", 9940, 44451, 9890, 9970, 9720], ["20240905", 9900, 33648, 9970, 9980, 9840], ["20240906", 9800, 50589, 9810, 9970, 9640], ["20240909", 10050, 35876, 9640, 10160, 9630], ["20240910", 9800, 35799, 10050, 10090, 9800], ["20240911", 9710, 38857, 9810, 9850, 9670], ["20240912", 9760, 50028, 9710, 9900, 9700], ["20240913", 10050, 50851, 9810, 10100, 9810], ["20240919", 9940, 72398, 10050, 10090, 9780], ["20240920", 10050, 28903, 10000, 10130, 10000], ["20240923", 9950, 39177, 10000, 10070, 9920], ["20240924", 10070, 19781, 9950, 10090, 9930], ["20240925", 9990, 21275, 10130, 10200, 9990], ["20240926", 10170, 15746, 10030, 10170, 10020], ["20240927", 10140, 15806, 10170, 10240, 10100], ["20240930", 10010, 29910, 10150, 10160, 9990], ["20241002", 9860, 21807, 9910, 9950, 9780], ["20241004", 9970, 8188, 9880, 9990, 9810], ["20241007", 10200, 17246, 10070, 10220, 9960], ["20241008", 10210, 17317, 10200, 10230, 10000], ["20241010", 10100, 13466, 10230, 10330, 10080], ["20241011", 10300, 30216, 10120, 10300, 10050], ["20241014", 10390, 42694, 10340, 10400, 10200], ["20241015", 10420, 26933, 10450, 10450, 10260], ["20241016", 10300, 27369, 10420, 10420, 10230], ["20241017", 10290, 54937, 10310, 10380, 10060], ["20241018", 10110, 19500, 10290, 10290, 10050], ["20241021", 10090, 48150, 10060, 10150, 9980], ["20241022", 10000, 42669, 10090, 10100, 9950], ["20241023", 10130, 20841, 10070, 10130, 9890], ["20241024", 10180, 37865, 10130, 10400, 10120], ["20241025", 10220, 19697, 10210, 10280, 10120], ["20241028", 10260, 12192, 10230, 10270, 10170], ["20241029", 10090, 24727, 10260, 10260, 10000], ["20241030", 10050, 15442, 10040, 10060, 9950], ["20241031", 9900, 10044, 10040, 10040, 9850], ["20241101", 10010, 10747, 9880, 10010, 9810], ["20241104", 10010, 13053, 10000, 10030, 9920], ["20241105", 10030, 16679, 10010, 10060, 9920], ["20241106", 9990, 32655, 10030, 10030, 9960], ["20241107", 9990, 18977, 9990, 10030, 9890], ["20241108", 9930, 82453, 10010, 10150, 9910], ["20241111", 9820, 37508, 10150, 10150, 9600], ["20241112", 9580, 38980, 9810, 9820, 9500], ["20241113", 9300, 27654, 9490, 9550, 9300], ["20241114", 9280, 32766, 9300, 9400, 9110], ["20241115", 9370, 35489, 9280, 9400, 9050], ["20241118", 9600, 15227, 9370, 9640, 9350], ["20241119", 9540, 9578, 9600, 9600, 9420], ["20241120", 9660, 18848, 9450, 9700, 9450], ["20241121", 9440, 10247, 9650, 9670, 9410], ["20241122", 9370, 13384, 9450, 9510, 9330], ["20241125", 9500, 12308, 9370, 9550, 9370], ["20241126", 9570, 10360, 9510, 9600, 9460], ["20241127", 9990, 47025, 9640, 10160, 9510], ["20241128", 10340, 36868, 10120, 10420, 9930], ["20241129", 10420, 50158, 10400, 10590, 10300], ["20241202", 10060, 27093, 10500, 10500, 9940], ["20241203", 10060, 23950, 10080, 10080, 9950], ["20241204", 9880, 33364, 10000, 10040, 9760], ["20241205", 9900, 29808, 9880, 9990, 9810], ["20241206", 9960, 33581, 9890, 9990, 9680], ["20241209", 9330, 81584, 9780, 9930, 9330], ["20241210", 9680, 11431, 9370, 9690, 9340], ["20241211", 10000, 15868, 9680, 10000, 9640], ["20241212", 9870, 31561, 10000, 10130, 9810], ["20241213", 10020, 9987, 9860, 10050, 9850], ["20241216", 9910, 17674, 10090, 10090, 9850], ["20241217", 9940, 14013, 9920, 10050, 9830], ["20241218", 9940, 33996, 9940, 10020, 9890], ["20241219", 9870, 17575, 9860, 9890, 9770], ["20241220", 9900, 23439, 9850, 9960, 9760], ["20241223", 10000, 12896, 9900, 10070, 9870], ["20241224", 9990, 18268, 10040, 10040, 9920], ["20241226", 10120, 32877, 10010, 10510, 10000], ["20241227", 10180, 33704, 9950, 10180, 9930], ["20241230", 10060, 11310, 10320, 10320, 10010], ["20250102", 9990, 14751, 10050, 10050, 9850], ["20250103", 9980, 17775, 10000, 10040, 9940], ["20250106", 9980, 22905, 9980, 10000, 9930], ["20250107", 9970, 11620, 10040, 10060, 9970], ["20250108", 9980, 9589, 9970, 9980, 9860], ["20250109", 9970, 14069, 10010, 10120, 9920], ["20250110", 10090, 7574, 9970, 10120, 9930], ["20250113", 9990, 21298, 10030, 10140, 9950], ["20250114", 10250, 15786, 10020, 10270, 9970], ["20250115", 10280, 13423, 10360, 10360, 10110], ["20250116", 10220, 8392, 10290, 10290, 10140], ["20250117", 10230, 9135, 10190, 10300, 10170], ["20250120", 10080, 6229, 10260, 10260, 10000], ["20250121", 9930, 35169, 10080, 10100, 9820], ["20250122", 9980, 26713, 9930, 10000, 9920], ["20250123", 9930, 8164, 9990, 9990, 9920], ["20250124", 9990, 28353, 9930, 10010, 9840], ["20250131", 10040, 7856, 9990, 10050, 9930], ["20250203", 10020, 40038, 10030, 10040, 9800], ["20250204", 10000, 10958, 9910, 10110, 9910], ["20250205", 10050, 7595, 10020, 10060, 9950], ["20250206", 10050, 14800, 10040, 10050, 9960], ["20250207", 10200, 17610, 10050, 10230, 10030], ["20250210", 10200, 26014, 10250, 10250, 9950], ["20250211", 10150, 10168, 10250, 10270, 10100], ["20250212", 10080, 19361, 10250, 10250, 10050], ["20250213", 10250, 17183, 10080, 10310, 10080], ["20250214", 10180, 13878, 10250, 10270, 10150], ["20250217", 10110, 12351, 10180, 10190, 10060], ["20250218", 10110, 30336, 10010, 10150, 10010], ["20250219", 10090, 31348, 10130, 10150, 10030], ["20250220", 10110, 26560, 10130, 10140, 10050], ["20250221", 10510, 37688, 10190, 10510, 10140], ["20250224", 10610, 28924, 10450, 10820, 10300], ["20250225", 10650, 18653, 10530, 10750, 10500], ["20250226", 10930, 23782, 10720, 10930, 10610], ["20250227", 10900, 17233, 10930, 10950, 10670], ["20250228", 10470, 40050, 10800, 10850, 10310], ["20250304", 10640, 24533, 10470, 10850, 10360], ["20250305", 10830, 20520, 10650, 10830, 10590], ["20250306", 10740, 15231, 10830, 10980, 10710], ["20250307", 10720, 12408, 10600, 10830, 10600], ["20250310", 10980, 18412, 10760, 10990, 10640], ["20250311", 10830, 22978, 10660, 10890, 10550], ["20250312", 11010, 24763, 10850, 11250, 10830], ["20250313", 10650, 38025, 10980, 11100, 10650], ["20250314", 10740, 14842, 10650, 10890, 10600], ["20250317", 10950, 20841, 10750, 10960, 10750], ["20250318", 11100, 19157, 10950, 11100, 10900], ["20250319", 11140, 20273, 11100, 11150, 10960], ["20250320", 11160, 32707, 11170, 11200, 11030], ["20250321", 11100, 15114, 11170, 11170, 10970], ["20250324", 11330, 38560, 11100, 11440, 11000], ["20250325", 11350, 57824, 11680, 11790, 11270], ["20250326", 11340, 26350, 11390, 11500, 11330], ["20250327", 11040, 22756, 11260, 11300, 10910], ["20250328", 10660, 48048, 10990, 11000, 10510], ["20250331", 10350, 26398, 10480, 10530, 10290], ["20250401", 10540, 26062, 10350, 10600, 10230], ["20250402", 10180, 37400, 10600, 10600, 10180], ["20250403", 10000, 23931, 10060, 10190, 9960], ["20250404", 10100, 28658, 9890, 10120, 9880], ["20250407", 9690, 49306, 10060, 10060, 9490], ["20250408", 9540, 33184, 9830, 10060, 9400], ["20250409", 9440, 22876, 9500, 9530, 9320], ["20250410", 9700, 25723, 9960, 9960, 9650], ["20250411", 9580, 23452, 9750, 9750, 9320], ["20250414", 9580, 29751, 9560, 9630, 9510], ["20250415", 9980, 36059, 9930, 10010, 9720], ["20250416", 9800, 21075, 9950, 9950, 9710], ["20250417", 9870, 9042, 9800, 9920, 9780], ["20250418", 10070, 18692, 9890, 10080, 9830], ["20250421", 9930, 9167, 10060, 10070, 9900], ["20250422", 9870, 15283, 9920, 9950, 9850], ["20250423", 10130, 24513, 9950, 10170, 9930], ["20250424", 10020, 22015, 10150, 10200, 9940], ["20250425", 9950, 21763, 10060, 10100, 9940], ["20250428", 9940, 16868, 9960, 10050, 9900], ["20250429", 10090, 22714, 10010, 10100, 9950], ["20250430", 9890, 36741, 10090, 10090, 9850], ["20250502", 10100, 17464, 9900, 10140, 9830], ["20250507", 10090, 15158, 10100, 10140, 9980], ["20250508", 10010, 18201, 10100, 10120, 9980], ["20250509", 9960, 24354, 10020, 10200, 9920], ["20250512", 10170, 20042, 9990, 10170, 9950], ["20250513", 10120, 16765, 10190, 10210, 10100], ["20250514", 10070, 17180, 10130, 10150, 9990], ["20250515", 10000, 21880, 10030, 10070, 9930], ["20250516", 9890, 39147, 10000, 10010, 9860], ["20250519", 9830, 26712, 9890, 10010, 9810], ["20250520", 10070, 22480, 9860, 10110, 9850], ["20250521", 10070, 17826, 10070, 10190, 10040], ["20250522", 10020, 16106, 10070, 10070, 9930], ["20250523", 9980, 16722, 10020, 10020, 9870], ["20250526", 9980, 16062, 9950, 10060, 9920], ["20250527", 10020, 28981, 10050, 10130, 9960], ["20250528", 10080, 20167, 10030, 10160, 9970], ["20250529", 10330, 28774, 10100, 10390, 10070], ["20250530", 10320, 19907, 10300, 10370, 10170], ["20250602", 10120, 31996, 10330, 10330, 10050], ["20250604", 10560, 39266, 10100, 10570, 10100], ["20250605", 10600, 32170, 10560, 10720, 10480], ["20250609", 10840, 49196, 10650, 11060, 10650], ["20250610", 10900, 44283, 10880, 11130, 10680], ["20250611", 11040, 30072, 10910, 11100, 10750], ["20250612", 10960, 28867, 11090, 11140, 10940], ["20250613", 10750, 43977, 10970, 11050, 10560], ["20250616", 10780, 39091, 10740, 11100, 10600], ["20250617", 10970, 51725, 10830, 11130, 10810], ["20250618", 10950, 37484, 10970, 10970, 10820], ["20250619", 11100, 26060, 10950, 11200, 10910], ["20250620", 10970, 31330, 11100, 11170, 10900], ["20250623", 10830, 34303, 10940, 10940, 10770], ["20250624", 10950, 30024, 10900, 11050, 10830], ["20250625", 11050, 45806, 11010, 11230, 10960], ["20250626", 10950, 41745, 11000, 11010, 10760], ["20250627", 10920, 26546, 10960, 10960, 10660], ["20250630", 10900, 36340, 10850, 10920, 10730], ["20250701", 11150, 15919, 10950, 11190, 10820], ["20250702", 11200, 55702, 11290, 12050, 11030], ["20250703", 11400, 30009, 11110, 11420, 11110], ["20250704", 11550, 41843, 11320, 11570, 11320], ["20250707", 11460, 15957, 11520, 11520, 11370], ["20250708", 11470, 16086, 11400, 11540, 11310], ["20250709", 11760, 34477, 11500, 11810, 11390], ["20250710", 11780, 22247, 11820, 11920, 11680], ["20250711", 11780, 17757, 11850, 11860, 11740], ["20250714", 11860, 25541, 11760, 12030, 11710], ["20250715", 11570, 49152, 11860, 11860, 11450], ["20250716", 11570, 33135, 11500, 11650, 11400], ["20250717", 11620, 34175, 11580, 11700, 11400], ["20250718", 11570, 24873, 11690, 11690, 11440], ["20250721", 11670, 25587, 11550, 11850, 11550], ["20250722", 11480, 18105, 11700, 11700, 11390], ["20250723", 11840, 65595, 11680, 12090, 11560], ["20250724", 11680, 30206, 11980, 11980, 11670], ["20250725", 11530, 33780, 11670, 11680, 11310], ["20250728", 11290, 38139, 11480, 11530, 11100], ["20250729", 11210, 15996, 11390, 11390, 11020], ["20250730", 11590, 28817, 11210, 11750, 11010], ["20250731", 11180, 43935, 11710, 11850, 11000], ["20250801", 10700, 57241, 11130, 11130, 10620], ["20250804", 11090, 24088, 10700, 11110, 10500], ["20250805", 11050, 17102, 11060, 11180, 10890], ["20250806", 11100, 18995, 11050, 11120, 10960], ["20250807", 11180, 12926, 11100, 11200, 11080], ["20250808", 11250, 14867, 11170, 11380, 11130], ["20250811", 11200, 13912, 11250, 11320, 11110], ["20250812", 11280, 14085, 11190, 11360, 11010], ["20250813", 11440, 21225, 11310, 11510, 11210], ["20250814", 11250, 10593, 11440, 11500, 11230], ["20250818", 10820, 37031, 11370, 11370, 10800], ["20250819", 10820, 14742, 10830, 10910, 10660], ["20250820", 10670, 12966, 10690, 10840, 10630], ["20250821", 10900, 10222, 10730, 10970, 10730], ["20250822", 10810, 12782, 10900, 11000, 10770], ["20250825", 10930, 13072, 10860, 10990, 10710], ["20250826", 10940, 12251, 10930, 10990, 10840], ["20250827", 11040, 12519, 10950, 11050, 10860], ["20250828", 11140, 14122, 11040, 11170, 11020], ["20250829", 11070, 7995, 11140, 11180, 11010], ["20250901", 10960, 15905, 11080, 11090, 10910], ["20250902", 11070, 20655, 10960, 11080, 10730], ["20250903", 11070, 7821, 11000, 11150, 10960], ["20250904", 11130, 9581, 11110, 11140, 10940], ["20250905", 11090, 11310, 11170, 11170, 10970], ["20250908", 11080, 12188, 11060, 11100, 10890], ["20250909", 11500, 42646, 11080, 11500, 11020], ["20250910", 11400, 16049, 11400, 11430, 11330], ["20250911", 11440, 15675, 11390, 11520, 11360], ["20250912", 11440, 10648, 11410, 11540, 11350], ["20250915", 11310, 16087, 11440, 11440, 11250], ["20250916", 11390, 10470, 11310, 11400, 11250], ["20250917", 11390, 36908, 11390, 11390, 10660], ["20250918", 11630, 27543, 11430, 11670, 11260], ["20250919", 11290, 21616, 11670, 11670, 11220], ["20250922", 11260, 14889, 11290, 11380, 11160], ["20250923", 11050, 37872, 11340, 11340, 11000], ["20250924", 11060, 8213, 11050, 11150, 10940], ["20250925", 11080, 18010, 11060, 11140, 10900], ["20250926", 11090, 26138, 11120, 11180, 10920], ["20250929", 11140, 16241, 11170, 11200, 11050], ["20250930", 11040, 10399, 11240, 11240, 11040], ["20251001", 10870, 24020, 11050, 11150, 10860], ["20251002", 11050, 8425, 10910, 11120, 10880], ["20251010", 10760, 30711, 11290, 11290, 10710], ["20251013", 10660, 15825, 10770, 10790, 10610], ["20251014", 10750, 15870, 10660, 10890, 10640], ["20251015", 10950, 24513, 10790, 11070, 10790], ["20251016", 11120, 59243, 11120, 11480, 11080], ["20251017", 10980, 39638, 11110, 11240, 10950], ["20251020", 11180, 21954, 11060, 11220, 10880], ["20251021", 11400, 52928, 11290, 11490, 11200], ["20251022", 11630, 36208, 11420, 11690, 11290], ["20251023", 11340, 53848, 11620, 11620, 11240], ["20251024", 11440, 18465, 11430, 11470, 11310], ["20251027", 11410, 25132, 11520, 11540, 11280], ["20251028", 11380, 19983, 11410, 11430, 11180], ["20251029", 11370, 17535, 11380, 11400, 11210], ["20251030", 11520, 62092, 11780, 12000, 11270], ["20251031", 11670, 32449, 11520, 11700, 11440], ["20251103", 11340, 41755, 11700, 11780, 11340], ["20251104", 11170, 36353, 11340, 11350, 11070], ["20251105", 10950, 45266, 11170, 11170, 10790], ["20251106", 11200, 25985, 11000, 11210, 10910], ["20251107", 10950, 18012, 11190, 11190, 10900], ["20251110", 11420, 29981, 10940, 11420, 10900], ["20251111", 11450, 50047, 11300, 11480, 11300], ["20251112", 11500, 22038, 11460, 11690, 11300], ["20251113", 11520, 27209, 11500, 11560, 11390], ["20251114", 11380, 26099, 11450, 11550, 11270], ["20251117", 11280, 25827, 11480, 11480, 11110], ["20251118", 11030, 36188, 11260, 11380, 11010], ["20251119", 11030, 23915, 11030, 11180, 10320], ["20251120", 10970, 22053, 11000, 11090, 10870], ["20251121", 10780, 16404, 10940, 10940, 10590], ["20251124", 10700, 10327, 10780, 10850, 10700], ["20251125", 10870, 8892, 10890, 10890, 10730], ["20251126", 10930, 49551, 10830, 10930, 10800], ["20251127", 11110, 19349, 10990, 11120, 10930], ["20251128", 11220, 27363, 11100, 11410, 11030], ["20251201", 11000, 20397, 11300, 11300, 10880], ["20251202", 11190, 10654, 11070, 11190, 10870], ["20251203", 11380, 23017, 11190, 11410, 11090], ["20251204", 11610, 53596, 11380, 11880, 11270], ["20251205", 12110, 82806, 11610, 12120, 11450], ["20251208", 12190, 80116, 12200, 12240, 11920], ["20251209", 11960, 36198, 12250, 12250, 11840], ["20251210", 11830, 41960, 11960, 12040, 11790], ["20251211", 11900, 19123, 11910, 11970, 11800], ["20251212", 12180, 53245, 11900, 12320, 11800], ["20251215", 12290, 30109, 12180, 12300, 12050], ["20251216", 12130, 30344, 12320, 12390, 11920], ["20251217", 12280, 52553, 12150, 12630, 12050], ["20251218", 11990, 35518, 12220, 12220, 11950], ["20251219", 12180, 26232, 12060, 12240, 11620], ["20251222", 12190, 20178, 12240, 12240, 12000], ["20251223", 12040, 21249, 12220, 12220, 11960], ["20251224", 11900, 23771, 12030, 12170, 11900], ["20251226", 11920, 18580, 12100, 12100, 11780], ["20251229", 11500, 39184, 11920, 11920, 11350], ["20251230", 11740, 13984, 11450, 11750, 11450], ["20260102", 11440, 26231, 11830, 11880, 11190], ["20260105", 11230, 17590, 11500, 11520, 11220], ["20260106", 11160, 17153, 11240, 11420, 11040], ["20260107", 11270, 20785, 11170, 11460, 11150], ["20260108", 11260, 14985, 11310, 11340, 11050], ["20260109", 11330, 15486, 11260, 11400, 11100], ["20260112", 11100, 43552, 11370, 11530, 10990], ["20260113", 11360, 35697, 11130, 11450, 11110], ["20260114", 11600, 68740, 11360, 11650, 11350], ["20260115", 11550, 30301, 11540, 11620, 11310], ["20260116", 12000, 258437, 11600, 13100, 11510], ["20260119", 12870, 3912969, 15600, 15600, 12660], ["20260120", 12050, 676030, 12870, 12870, 11660], ["20260121", 12700, 363875, 11700, 12740, 11510], ["20260122", 12070, 288790, 12800, 12980, 11990], ["20260123", 11900, 148474, 12030, 12140, 11700], ["20260126", 11900, 98381, 11940, 11950, 11750], ["20260127", 11830, 84618, 11700, 11830, 11670], ["20260128", 11830, 109071, 11990, 11990, 11650], ["20260129", 11860, 88782, 11880, 11970, 11650], ["20260130", 11770, 109683, 11870, 11910, 11670], ["20260202", 11580, 110021, 11620, 11830, 11550], ["20260203", 12000, 81138, 11690, 12000, 11650], ["20260204", 12420, 95455, 12080, 12420, 12010], ["20260205", 12170, 68471, 12390, 12450, 12140], ["20260206", 12020, 72826, 12000, 12080, 11580], ["20260209", 12200, 52337, 12300, 12340, 12170], ["20260210", 12380, 51793, 12320, 12530, 12320], ["20260211", 12420, 38537, 12450, 12450, 12310], ["20260212", 12490, 63053, 12450, 12560, 12410], ["20260213", 12980, 531303, 12440, 13480, 12270], ["20260219", 13350, 151653, 13190, 13540, 13090], ["20260220", 13650, 104297, 13590, 13780, 13430], ["20260223", 13470, 107605, 14000, 14130, 13270], ["20260224", 13120, 72441, 13250, 13300, 12900], ["20260225", 13630, 107340, 13290, 13830, 13270], ["20260226", 13400, 74608, 13630, 13750, 13130], ["20260227", 13590, 87409, 13280, 13830, 12950], ["20260303", 12860, 101628, 13320, 13400, 12850], ["20260304", 11520, 140952, 12490, 12600, 11180], ["20260305", 12210, 34155, 12140, 12340, 11710], ["20260306", 12330, 42859, 12150, 12340, 11900], ["20260309", 11480, 46615, 11600, 11680, 11200], ["20260310", 11950, 25170, 11970, 12090, 11800], ["20260311", 12140, 25585, 12200, 12450, 12010], ["20260312", 12130, 23404, 12130, 12450, 12100], ["20260313", 12420, 62587, 12230, 12650, 12100], ["20260316", 12690, 43204, 12570, 12690, 12440], ["20260317", 12580, 51001, 12800, 12800, 12490], ["20260318", 12850, 47492, 12650, 12900, 12520], ["20260319", 12580, 25316, 12750, 12750, 12490], ["20260320", 12630, 38346, 12750, 12750, 12470], ["20260323", 12200, 57300, 12500, 12620, 12200], ["20260324", 12650, 39010, 12450, 12740, 12350], ["20260325", 12730, 33170, 12670, 12880, 12590], ["20260326", 12490, 32439, 12650, 12650, 12250], ["20260327", 12420, 30284, 12210, 12460, 12100], ["20260330", 12240, 42570, 12150, 12270, 11730], ["20260331", 12120, 31221, 12030, 12200, 11910], ["20260401", 12510, 21253, 12270, 12530, 12270], ["20260402", 12090, 48389, 12490, 12540, 12010], ["20260403", 12190, 32572, 12160, 12370, 12100], ["20260406", 12100, 24172, 12250, 12250, 12010], ["20260407", 12110, 26609, 12150, 12190, 12020], ["20260408", 12590, 37972, 12370, 12620, 12350], ["20260409", 12520, 39015, 12640, 12690, 12520], ["20260410", 12700, 37240, 12540, 12730, 12530], ["20260413", 12650, 16529, 12450, 12750, 12370], ["20260414", 12780, 19399, 12740, 12840, 12680], ["20260415", 12960, 23629, 12920, 13000, 12850], ["20260416", 13070, 33812, 13020, 13150, 12960], ["20260417", 12980, 23714, 13070, 13090, 12650], ["20260420", 12890, 20232, 12850, 13030, 12700], ["20260421", 12900, 31397, 12990, 13020, 12820], ["20260422", 12930, 34023, 12900, 13100, 12660], ["20260423", 13050, 37463, 12950, 13190, 12680], ["20260424", 13130, 42592, 12950, 13160, 12850], ["20260427", 13110, 31570, 13200, 13280, 13100], ["20260428", 13150, 27560, 13150, 13220, 12710], ["20260429", 13440, 29863, 13240, 13450, 13110], ["20260430", 13100, 28336, 13490, 13500, 13030], ["20260504", 13140, 16312, 13250, 13350, 12980], ["20260506", 12960, 41135, 13140, 13180, 12850], ["20260507", 12920, 27133, 13050, 13100, 12820], ["20260508", 13250, 54231, 12920, 13450, 12820], ["20260511", 12990, 52437, 13240, 13240, 12810], ["20260512", 12730, 59508, 13110, 13200, 12520], ["20260513", 12970, 34761, 12700, 13000, 12520], ["20260514", 13360, 63156, 13070, 13380, 12760], ["20260515", 13050, 86862, 13500, 13620, 12810], ["20260518", 13170, 53395, 12800, 13170, 12480], ["20260519", 12610, 75312, 13170, 13190, 12500], ["20260520", 12360, 45175, 12600, 12610, 12170], ["20260521", 12900, 39554, 12510, 13100, 12500], ["20260522", 13370, 46793, 13040, 13400, 12330], ["20260526", 13400, 78265, 13500, 13500, 13180], ["20260527", 13080, 64361, 13390, 13540, 12630], ["20260528", 12810, 42857, 13080, 13100, 12570], ["20260529", 12550, 43976, 12890, 12930, 12510], ["20260601", 12510, 79274, 12670, 12750, 12330], ["20260602", 12360, 46640, 12460, 12500, 11850], ["20260604", 12220, 35186, 12010, 12380, 12010], ["20260605", 12390, 48396, 12110, 12450, 11820], ["20260608", 11720, 48623, 12000, 12100, 11620], ["20260609", 12120, 6978, 11660, 12200, 11660], ["20260610", 12020, 23940, 12170, 12170, 11720], ["20260611", 11860, 58143, 11880, 11880, 11290], ["20260612", 12490, 38914, 12010, 12600, 12010], ["20260615", 12900, 20651, 12800, 12980, 12620], ["20260616", 13450, 58453, 12990, 13600, 12870], ["20260617", 13060, 24470, 13160, 13380, 12830], ["20260618", 12490, 29011, 13020, 13020, 12290], ["20260619", 12320, 30616, 12420, 12450, 11920], ["20260622", 12040, 28623, 12100, 12340, 12030], ["20260623", 11520, 45318, 12050, 12090, 11490], ["20260624", 11400, 28249, 11500, 11570, 11220], ["20260625", 11230, 60646, 11600, 11630, 10870], ["20260626", 10670, 44657, 11230, 11230, 10420], ["20260629", 11450, 10919, 10650, 11450, 10590], ["20260630", 11380, 14375, 11450, 11650, 11270], ["20260701", 11800, 14713, 11390, 11950, 11390], ["20260702", 11300, 14121, 11790, 11790, 11230], ["20260703", 11730, 6894, 11220, 11730, 11000], ["20260706", 11490, 14057, 11730, 11740, 11410], ["20260707", 11450, 26714, 11570, 11970, 11050], ["20260708", 11450, 22905, 11490, 11490, 11100], ["20260709", 10900, 26622, 11400, 11400, 10730], ["20260710", 11240, 39438, 10930, 11390, 10930], ["20260713", 11040, 12540, 11260, 11500, 10970], ["20260714", 10970, 17247, 11180, 11180, 10750], ["20260715", 11160, 15749, 11010, 11300, 11010], ["20260716", 11230, 8437, 10900, 11230, 10900], ["20260720", 10790, 22877, 10960, 10970, 10600], ["20260721", 10760, 13939, 10790, 10980, 10560], ["20260722", 10700, 18270, 10990, 11090, 10630], ["20260723", 10880, 13604, 10700, 10970, 10670], ["20260724", 10640, 18197, 10760, 10890, 10560], ["20260727", 10590, 10945, 10590, 10830, 10560], ["20260728", 10430, 23480, 10420, 10530, 10160], ["20260729", 10010, 37442, 10440, 10540, 9730], ["20260730", 10060, 18597, 9850, 10200, 9850], ["20260731", 10700, 18533, 10230, 10700, 10200], ["20260803", 10960, 11952, 10690, 11140, 10560], ["20260804", 10840, 27358, 10970, 11020, 10540], ["20260805", 11450, 9758, 10840, 11450, 10830], ["20260806", 11080, 19447, 11440, 11440, 10950], ["20260807", 11080, 15282, 10910, 11100, 10900], ["20260810", 11190, 13866, 11080, 11230, 10960], ["20260811", 11130, 15255, 11190, 11270, 11000], ["20260812", 11180, 6188, 11150, 11180, 11050], ["20260813", 11120, 18462, 11270, 11270, 10930], ["20260814", 11550, 9665, 11250, 11550, 11080], ["20260818", 11290, 28115, 11570, 11590, 11100], ["20260819", 10960, 13453, 11190, 11190, 10840], ["20260820", 10930, 22370, 10990, 11070, 10900], ["20260821", 10740, 15566, 10940, 10940, 10600], ["20260824", 11070, 15077, 10910, 11070, 10740], ["20260825", 11250, 10075, 10950, 11290, 10910], ["20260826", 11110, 17802, 11290, 11330, 10940], ["20260827", 11110, 17472, 11120, 11230, 10980], ["20260828", 11170, 3879, 11190, 11240, 10970], ["20260831", 11330, 17344, 11170, 11330, 10940], ["20260901", 11150, 3785, 11330, 11330, 11100], ["20260902", 11160, 11800, 11130, 11280, 10720], ["20260903", 11130, 53193, 11150, 11160, 10920], ["20260904", 11180, 18345, 11200, 11250, 10920], ["20260907", 11180, 13041, 11250, 11250, 11100], ["20260908", 11030, 16147, 11150, 11180, 11010], ["20260909", 11200, 10097, 10950, 11220, 10950], ["20260910", 11410, 6969, 11100, 11620, 11070], ["20260911", 11550, 7098, 11210, 11600, 11210], ["20260914", 11170, 12516, 11450, 11470, 11150], ["20260915", 11000, 14049, 11120, 11190, 10900], ["20260916", 10920, 11648, 10930, 11030, 10810], ["20260917", 11130, 8737, 10960, 11150, 10960], ["20260918", 11220, 10433, 11150, 11220, 11070], ["20260921", 11150, 24739, 11480, 11480, 10860], ["20260922", 11250, 23987, 11170, 11340, 11010], ["20260923", 11240, 16643, 11110, 11540, 11110], ["20260928", 11300, 20410, 11110, 11340, 11110], ["20260929", 11390, 10122, 11295, 11400, 11250], ["20260930", 11230, 9667, 11410, 11410, 11210], ["20261001", 11400, 8293, 11200, 11440, 11200], ["20261002", 11340, 25372, 11450, 11450, 11230], ["20261006", 11200, 20414, 11360, 11430, 11050], ["20261007", 11060, 28456, 11250, 11250, 10900], ["20261008", 11210, 9716, 11010, 11290, 10940], ["20261012", 11060, 23893, 11210, 11220, 11030], ["20261013", 11040, 19871, 11000, 11050, 10650], ["20261014", 10860, 21159, 10990, 11150, 10710], ["20261015", 10490, 7136, 10710, 10800, 10380]], "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/043370.json", "page_url": "https://aikstockdata.com/s/043370", "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"}