{"schema_version": "1.0", "@type": "Dataset", "code": "046890", "name_ko": "서울반도체", "name": "서울반도체(046890) 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", 16100, 949342, 16500, 16550, 16000], ["20200103", 16600, 1835058, 16300, 16950, 16150], ["20200106", 16200, 1567354, 16250, 16600, 15800], ["20200107", 16100, 1706574, 16650, 16900, 15950], ["20200108", 16000, 1700411, 15900, 16250, 15500], ["20200109", 16200, 1207908, 16400, 16550, 15850], ["20200110", 16100, 616808, 16150, 16250, 15850], ["20200113", 16200, 619357, 16100, 16200, 15800], ["20200114", 16500, 1516595, 16350, 16800, 16150], ["20200115", 16050, 587615, 16650, 16650, 16000], ["20200116", 16000, 534680, 16050, 16250, 15950], ["20200117", 16000, 417234, 16150, 16250, 16000], ["20200120", 15500, 739975, 16050, 16050, 15500], ["20200121", 15750, 651291, 15600, 16100, 15500], ["20200122", 15650, 831201, 15700, 15800, 15400], ["20200123", 15350, 541890, 15650, 15650, 15200], ["20200128", 14950, 964270, 14850, 15050, 14700], ["20200129", 15000, 419311, 15100, 15350, 14950], ["20200130", 14800, 637728, 15000, 15150, 14750], ["20200131", 14400, 585433, 14850, 15250, 14350], ["20200203", 14500, 741966, 14050, 14500, 13850], ["20200204", 14900, 437511, 14600, 15000, 14450], ["20200205", 15450, 688189, 15100, 15500, 14950], ["20200206", 15400, 588796, 15750, 15800, 15300], ["20200207", 15300, 600379, 15500, 15750, 15250], ["20200210", 15250, 302829, 15250, 15400, 15000], ["20200211", 15400, 364362, 15200, 15500, 15200], ["20200212", 15550, 585125, 15400, 15750, 15250], ["20200213", 17500, 8086813, 15900, 17500, 15900], ["20200214", 18800, 6319106, 18000, 19200, 17650], ["20200217", 18950, 2233880, 18950, 19300, 18500], ["20200218", 18950, 1473236, 19050, 19100, 18400], ["20200219", 18200, 2207927, 19100, 19500, 18100], ["20200220", 18100, 1507230, 18400, 18800, 17900], ["20200221", 17850, 1289880, 17900, 18350, 17600], ["20200224", 16950, 1809965, 17450, 17550, 16850], ["20200225", 17200, 1745283, 17150, 17350, 16800], ["20200226", 17050, 1561218, 16650, 17150, 16550], ["20200227", 15850, 2380808, 17050, 17200, 15800], ["20200228", 14950, 2142633, 15450, 15800, 14750], ["20200302", 15900, 1821989, 15050, 15900, 14800], ["20200303", 15300, 2041076, 16500, 16550, 15250], ["20200304", 16100, 1344029, 15150, 16150, 15150], ["20200305", 16100, 978236, 16350, 16400, 15750], ["20200306", 15400, 1452732, 15850, 15950, 15150], ["20200309", 14350, 1380516, 15000, 15200, 14250], ["20200310", 14850, 1434355, 14200, 14950, 14200], ["20200311", 14250, 1018004, 14950, 15000, 14250], ["20200312", 13150, 2047627, 14100, 14250, 13000], ["20200313", 12700, 2486496, 12100, 13250, 11450], ["20200316", 12000, 1349726, 13200, 13350, 12000], ["20200317", 12100, 1251805, 11300, 12450, 11250], ["20200318", 11100, 1465391, 12300, 12450, 11100], ["20200319", 10150, 2083682, 11400, 11550, 10000], ["20200320", 10800, 1608509, 10400, 10950, 10250], ["20200323", 10000, 1347507, 10150, 10400, 9740], ["20200324", 11150, 1313904, 10400, 11150, 10200], ["20200325", 11700, 1693852, 11600, 11800, 11150], ["20200326", 11750, 1270594, 11800, 12200, 11500], ["20200327", 11700, 1148588, 12250, 12350, 11450], ["20200330", 11700, 886048, 11350, 11850, 11100], ["20200331", 11850, 923864, 12100, 12150, 11600], ["20200401", 11500, 1078826, 11650, 12250, 11500], ["20200402", 13400, 9858349, 12150, 14150, 12050], ["20200403", 13800, 6917115, 15750, 15850, 13500], ["20200406", 13700, 2699574, 13250, 14000, 13200], ["20200407", 13700, 2037965, 14050, 14100, 13500], ["20200408", 13400, 1048240, 13550, 13650, 13250], ["20200409", 13650, 1770074, 13650, 14000, 13450], ["20200410", 13350, 916727, 13700, 13750, 13250], ["20200413", 12700, 871688, 13300, 13350, 12700], ["20200414", 12900, 603492, 12900, 13000, 12750], ["20200416", 13100, 596957, 12800, 13150, 12600], ["20200417", 13350, 1001682, 13300, 13550, 13250], ["20200420", 13200, 611750, 13350, 13550, 13200], ["20200421", 12800, 852320, 13150, 13150, 12500], ["20200422", 12850, 544208, 12600, 12900, 12400], ["20200423", 13050, 427704, 13000, 13100, 12900], ["20200424", 12700, 390935, 12900, 13000, 12650], ["20200427", 13100, 394445, 12750, 13100, 12750], ["20200428", 13100, 463203, 13200, 13250, 12900], ["20200429", 13200, 637540, 13000, 13350, 13000], ["20200504", 12850, 326897, 12950, 13200, 12850], ["20200506", 13000, 310962, 13050, 13100, 12900], ["20200507", 13200, 440900, 13050, 13250, 12900], ["20200508", 13350, 777478, 13450, 13650, 13300], ["20200511", 13650, 1039489, 13450, 13750, 13250], ["20200512", 13650, 1157163, 13850, 13850, 13250], ["20200513", 13400, 588001, 13350, 13550, 13300], ["20200514", 12850, 919794, 13150, 13250, 12800], ["20200515", 12900, 466245, 12950, 13050, 12700], ["20200518", 12700, 415391, 12950, 13000, 12600], ["20200519", 13150, 672113, 13050, 13250, 12950], ["20200520", 13300, 509784, 13050, 13300, 13000], ["20200521", 13350, 1048172, 13700, 13800, 13250], ["20200522", 13000, 580001, 13300, 13400, 12900], ["20200525", 13000, 364538, 13050, 13050, 12850], ["20200526", 15300, 16966442, 13150, 15700, 13050], ["20200527", 14400, 3953870, 15300, 15300, 14350], ["20200528", 13850, 1946009, 14550, 14700, 13650], ["20200529", 13900, 1934524, 13900, 14500, 13700], ["20200601", 14100, 811490, 13950, 14150, 13850], ["20200602", 14200, 1104859, 14100, 14550, 14000], ["20200603", 14500, 1268173, 14400, 14600, 14250], ["20200604", 14100, 1082748, 14600, 14750, 14000], ["20200605", 14100, 650377, 14150, 14200, 13900], ["20200608", 14450, 1495802, 14300, 14650, 14050], ["20200609", 14150, 1073824, 14450, 14600, 14000], ["20200610", 14350, 672414, 14150, 14400, 14050], ["20200611", 14600, 1895064, 14400, 14900, 14200], ["20200612", 14050, 1007357, 13900, 14200, 13850], ["20200615", 12850, 1407210, 13950, 14050, 12850], ["20200616", 13500, 606229, 13300, 13700, 13250], ["20200617", 13900, 2892381, 13350, 14650, 13350], ["20200618", 13700, 722826, 13900, 13950, 13600], ["20200619", 14150, 2292982, 14150, 14600, 14050], ["20200622", 14050, 815053, 14100, 14450, 13900], ["20200623", 13900, 616238, 14150, 14300, 13750], ["20200624", 14000, 449661, 14000, 14250, 13900], ["20200625", 13700, 391030, 13750, 13900, 13650], ["20200626", 13800, 402392, 13850, 13900, 13650], ["20200629", 13400, 506633, 13550, 13600, 13200], ["20200630", 13450, 376771, 13650, 13700, 13400], ["20200701", 13700, 834942, 13600, 14250, 13500], ["20200702", 13850, 421973, 13950, 14150, 13800], ["20200703", 14000, 323173, 13950, 14050, 13700], ["20200706", 14100, 387012, 14150, 14200, 13900], ["20200707", 13950, 389736, 14200, 14250, 13900], ["20200708", 14300, 857937, 14000, 14450, 13950], ["20200709", 14400, 838040, 14350, 14600, 14150], ["20200710", 14200, 734145, 14300, 14700, 14150], ["20200713", 14050, 560435, 14250, 14300, 13900], ["20200714", 13900, 386094, 13850, 14050, 13800], ["20200715", 14600, 2193033, 14050, 14750, 14050], ["20200716", 14350, 753365, 14650, 14650, 14150], ["20200717", 14350, 883952, 14450, 14700, 14350], ["20200720", 14300, 495471, 14350, 14450, 14150], ["20200721", 14700, 1670645, 14400, 14950, 14350], ["20200722", 14600, 891099, 14600, 14900, 14500], ["20200723", 14550, 563129, 14600, 14650, 14300], ["20200724", 14500, 1892383, 14400, 15200, 14400], ["20200727", 14800, 673227, 14600, 14850, 14550], ["20200728", 15900, 4801332, 14950, 15900, 14650], ["20200729", 16250, 2991281, 15700, 16350, 15350], ["20200730", 17300, 6983459, 16800, 17500, 16300], ["20200731", 17750, 4938423, 17500, 18150, 17050], ["20200803", 17900, 2558370, 17700, 18250, 17250], ["20200804", 17350, 1370370, 17950, 17950, 17300], ["20200805", 18150, 2491332, 17500, 18400, 17150], ["20200806", 17700, 1042355, 18200, 18250, 17700], ["20200807", 17500, 2136845, 17550, 17900, 17100], ["20200810", 17350, 1747871, 17500, 17550, 16800], ["20200811", 17200, 1235345, 17450, 17650, 17050], ["20200812", 17400, 1075732, 17100, 17500, 16900], ["20200813", 17000, 1286819, 17550, 17850, 16850], ["20200814", 16850, 760687, 17000, 17250, 16550], ["20200818", 16200, 1296935, 16950, 17150, 15950], ["20200819", 16750, 866098, 16300, 16750, 16050], ["20200820", 15550, 1954258, 16600, 16600, 15200], ["20200821", 15550, 906734, 15800, 16100, 15400], ["20200824", 16400, 1151098, 15650, 16600, 15500], ["20200825", 16750, 966641, 16700, 17100, 16600], ["20200826", 16250, 709669, 16800, 16800, 16050], ["20200827", 16550, 969107, 16450, 16800, 16200], ["20200828", 16250, 710874, 16500, 16850, 16150], ["20200831", 16300, 543333, 16450, 16500, 16050], ["20200901", 18100, 5636113, 16600, 18200, 16550], ["20200902", 18200, 2958207, 18450, 18900, 17950], ["20200903", 18300, 1554940, 18350, 18500, 17800], ["20200904", 18100, 1813826, 17550, 18250, 17550], ["20200907", 18950, 3850170, 18450, 19400, 18000], ["20200908", 18500, 1489731, 19150, 19250, 18450], ["20200909", 18750, 1708246, 18200, 19300, 18150], ["20200910", 18650, 1319709, 19250, 19450, 18600], ["20200911", 18250, 1049845, 18350, 18850, 18050], ["20200914", 18700, 801257, 18350, 18700, 18050], ["20200915", 18900, 902871, 18900, 19050, 18600], ["20200916", 18250, 1133641, 19150, 19150, 18200], ["20200917", 17750, 829634, 18250, 18350, 17650], ["20200918", 17800, 590088, 17900, 18100, 17400], ["20200921", 17600, 720747, 17850, 18250, 17450], ["20200922", 16950, 830738, 17850, 17900, 16800], ["20200923", 17400, 792013, 17000, 17450, 16450], ["20200924", 16700, 747266, 16950, 17200, 16450], ["20200925", 16700, 501527, 16850, 17000, 16500], ["20200928", 17050, 373437, 17000, 17150, 16750], ["20200929", 17150, 396979, 17200, 17300, 16850], ["20201005", 17550, 483245, 17200, 17650, 17100], ["20201006", 17550, 469145, 17800, 17900, 17500], ["20201007", 18600, 1816508, 17350, 18600, 17300], ["20201008", 18450, 836548, 18650, 18650, 18200], ["20201012", 18550, 581487, 18650, 18700, 18350], ["20201013", 20150, 7160554, 18850, 20150, 18800], ["20201014", 19400, 2259165, 20000, 20050, 19250], ["20201015", 18850, 1218878, 19400, 19400, 18800], ["20201016", 18350, 1217368, 18900, 19350, 18100], ["20201019", 18400, 695362, 18450, 18700, 18050], ["20201020", 18700, 675411, 18250, 18700, 18200], ["20201021", 19100, 624836, 18750, 19150, 18500], ["20201022", 18150, 744201, 19000, 19000, 18150], ["20201023", 18200, 482585, 18350, 18400, 17950], ["20201026", 18650, 1570169, 18300, 19050, 18100], ["20201027", 18000, 2838454, 18700, 19300, 18000], ["20201028", 18350, 996802, 18000, 18400, 17850], ["20201029", 18400, 809764, 18150, 18450, 17900], ["20201030", 17450, 921687, 18450, 18450, 17400], ["20201102", 17800, 372326, 17500, 17950, 17500], ["20201103", 18100, 521818, 17950, 18450, 17900], ["20201104", 17900, 815451, 18350, 18350, 17750], ["20201105", 18300, 560889, 18150, 18450, 18050], ["20201106", 18000, 708745, 18500, 18500, 17900], ["20201109", 18050, 716110, 18250, 18350, 18000], ["20201110", 18550, 842441, 18100, 18600, 18000], ["20201111", 18100, 865430, 18500, 18500, 18050], ["20201112", 18200, 510070, 18300, 18400, 18100], ["20201113", 17950, 620929, 18200, 18300, 17950], ["20201116", 18350, 879368, 18050, 18550, 18000], ["20201117", 18150, 773221, 18550, 18600, 18000], ["20201118", 18400, 577410, 18200, 18450, 18150], ["20201119", 18350, 802362, 18400, 18400, 18000], ["20201120", 19050, 2613556, 18350, 19300, 18350], ["20201123", 19150, 1186833, 19000, 19400, 18850], ["20201124", 18600, 1160046, 19300, 19400, 18600], ["20201125", 18350, 1206511, 18850, 19100, 18200], ["20201126", 18450, 469892, 18450, 18550, 18150], ["20201127", 18750, 564515, 18500, 19000, 18350], ["20201130", 18750, 508666, 18950, 18950, 18600], ["20201201", 18600, 671715, 19000, 19000, 18550], ["20201202", 18600, 717235, 18750, 18850, 18400], ["20201203", 18900, 1011807, 18650, 19200, 18450], ["20201204", 19100, 905417, 19000, 19200, 18800], ["20201207", 18900, 851531, 19300, 19350, 18650], ["20201208", 18900, 658703, 18850, 19200, 18750], ["20201209", 19350, 1487282, 19100, 19550, 18950], ["20201210", 19550, 1131802, 19100, 19750, 19000], ["20201211", 19700, 1002183, 19550, 19850, 19350], ["20201214", 19400, 691841, 19850, 19900, 19300], ["20201215", 20300, 3612543, 19800, 20600, 19700], ["20201216", 20350, 1217639, 20400, 20600, 20050], ["20201217", 20400, 893693, 20450, 20600, 20050], ["20201218", 19950, 972799, 20500, 20500, 19800], ["20201221", 19250, 1409897, 20150, 20150, 19200], ["20201222", 18800, 989051, 19100, 19400, 18750], ["20201223", 19450, 1425919, 19100, 19850, 18700], ["20201224", 19400, 747016, 19450, 19600, 19000], ["20201228", 19400, 798744, 19450, 19600, 19150], ["20201229", 19800, 750283, 19450, 19850, 19200], ["20201230", 20550, 2798754, 19900, 21000, 19900], ["20210104", 21200, 1866575, 21250, 21400, 20900], ["20210105", 21200, 1405755, 20850, 21200, 20350], ["20210106", 21000, 1759500, 21700, 22000, 20850], ["20210107", 21750, 3060926, 21450, 22450, 21350], ["20210108", 21950, 1899621, 22100, 22500, 21500], ["20210111", 21500, 2750194, 22500, 22750, 20850], ["20210112", 21150, 1055287, 21200, 21550, 20800], ["20210113", 21200, 601758, 21500, 21550, 21100], ["20210114", 21050, 813998, 21250, 21300, 20850], ["20210115", 20900, 867221, 21150, 21600, 20900], ["20210118", 20650, 806587, 20900, 21100, 20500], ["20210119", 21200, 898392, 20650, 21400, 20650], ["20210120", 21500, 879097, 21500, 21550, 21200], ["20210121", 22100, 1396779, 22000, 22450, 21700], ["20210122", 21450, 1220408, 22350, 22350, 21400], ["20210125", 21450, 777569, 21400, 21550, 20950], ["20210126", 21950, 1654502, 21650, 22100, 21500], ["20210127", 21350, 908358, 22000, 22100, 21200], ["20210128", 20400, 1040214, 20550, 20850, 20350], ["20210129", 19650, 1211347, 20600, 20750, 19200], ["20210201", 19750, 633516, 19350, 19850, 18900], ["20210202", 20150, 551788, 20100, 20500, 19850], ["20210203", 20150, 517949, 20400, 20450, 19900], ["20210204", 19950, 540645, 20100, 20100, 19650], ["20210205", 20250, 422035, 20100, 20400, 19900], ["20210208", 20300, 549039, 20350, 20600, 20200], ["20210209", 20800, 2240650, 20750, 21550, 20600], ["20210210", 20950, 649354, 20850, 21150, 20500], ["20210215", 21300, 943390, 21250, 21500, 21100], ["20210216", 21400, 866561, 21550, 21750, 21300], ["20210217", 21150, 541465, 21500, 21500, 20850], ["20210218", 20700, 516165, 21050, 21200, 20550], ["20210219", 20600, 514313, 20800, 20900, 20100], ["20210222", 20300, 386056, 20650, 20750, 20250], ["20210223", 20000, 420467, 19900, 20250, 19800], ["20210224", 19500, 723245, 20100, 20500, 19450], ["20210225", 19950, 650437, 19900, 20200, 19750], ["20210226", 19800, 591772, 19500, 19850, 19350], ["20210302", 19950, 449149, 20300, 20300, 19650], ["20210303", 19900, 371012, 19850, 20100, 19700], ["20210304", 19600, 364653, 19750, 19750, 19400], ["20210305", 19500, 427359, 19250, 19600, 19050], ["20210308", 19100, 292738, 19800, 19850, 19050], ["20210309", 18500, 657265, 19100, 19250, 18300], ["20210310", 18500, 290014, 18900, 18950, 18350], ["20210311", 18550, 381832, 18500, 18850, 18400], ["20210312", 18800, 312831, 18750, 19000, 18650], ["20210315", 18850, 239446, 18900, 19000, 18650], ["20210316", 19300, 268828, 18950, 19300, 18800], ["20210317", 19100, 317368, 19350, 19350, 18900], ["20210318", 19200, 290167, 19150, 19450, 19100], ["20210319", 19100, 230501, 18800, 19200, 18750], ["20210322", 19350, 263649, 19200, 19450, 18950], ["20210323", 19100, 323500, 19500, 19500, 19000], ["20210324", 18750, 266584, 18950, 19050, 18650], ["20210325", 18800, 333828, 18600, 18950, 18600], ["20210326", 18450, 571973, 18900, 18950, 18400], ["20210329", 18050, 579194, 18500, 18550, 18050], ["20210330", 18200, 290065, 18150, 18350, 18100], ["20210331", 18500, 489803, 18250, 18900, 18250], ["20210401", 18550, 257509, 18650, 18750, 18500], ["20210402", 18550, 244796, 18700, 18800, 18500], ["20210405", 18800, 407632, 18700, 19000, 18550], ["20210406", 19100, 604816, 19100, 19300, 18850], ["20210407", 19200, 384723, 19150, 19200, 18900], ["20210408", 19000, 372341, 19400, 19400, 19000], ["20210409", 18900, 296683, 19050, 19100, 18800], ["20210412", 19000, 284495, 19000, 19100, 18800], ["20210413", 18950, 395009, 19000, 19050, 18850], ["20210414", 19150, 480194, 19050, 19150, 19000], ["20210415", 19100, 429531, 19200, 19200, 18850], ["20210416", 19450, 1112084, 19550, 19800, 19400], ["20210419", 20100, 1356543, 19550, 20250, 19350], ["20210420", 19950, 654547, 20150, 20300, 19850], ["20210421", 20000, 764605, 20050, 20100, 19600], ["20210422", 20050, 675263, 20450, 20450, 20000], ["20210423", 20100, 514344, 19950, 20150, 19600], ["20210426", 20000, 520863, 20300, 20300, 19950], ["20210427", 19850, 509347, 20150, 20200, 19700], ["20210428", 19250, 641509, 19850, 19850, 19150], ["20210429", 18950, 489622, 19300, 19400, 18800], ["20210430", 18800, 350463, 18950, 19150, 18700], ["20210503", 18900, 353412, 18900, 19100, 18650], ["20210504", 18750, 500320, 19050, 19100, 18450], ["20210506", 20100, 2311848, 18900, 20300, 18900], ["20210507", 20750, 1603730, 20250, 20800, 20100], ["20210510", 20650, 1341924, 21200, 21200, 20500], ["20210511", 20800, 1036837, 20400, 20800, 20100], ["20210512", 20300, 848796, 20700, 20800, 20100], ["20210513", 20000, 709392, 19900, 20450, 19850], ["20210514", 20100, 479778, 20200, 20400, 20000], ["20210517", 20150, 607671, 20300, 20350, 19700], ["20210518", 20300, 471794, 20100, 20300, 19850], ["20210520", 21000, 1555114, 20400, 21100, 20350], ["20210521", 20250, 872493, 21150, 21150, 20250], ["20210524", 19700, 573873, 20250, 20300, 19650], ["20210525", 19900, 334185, 19900, 20100, 19750], ["20210526", 19900, 348789, 19950, 20100, 19750], ["20210527", 19850, 550571, 20000, 20000, 19450], ["20210528", 19750, 307336, 19850, 19900, 19650], ["20210531", 19800, 272112, 19800, 19900, 19600], ["20210601", 19800, 306603, 19750, 19900, 19650], ["20210602", 19650, 388684, 19850, 19950, 19600], ["20210603", 19900, 1265045, 19700, 20450, 19600], ["20210604", 19650, 493712, 19850, 19850, 19550], ["20210607", 19600, 330371, 19750, 19800, 19550], ["20210608", 19250, 419922, 19500, 19550, 19250], ["20210609", 18950, 530124, 19300, 19350, 18900], ["20210610", 18850, 467581, 18950, 19100, 18800], ["20210611", 19050, 304722, 19000, 19150, 18900], ["20210614", 18950, 397303, 19050, 19100, 18850], ["20210615", 19150, 838739, 19100, 19500, 18900], ["20210616", 19150, 362027, 19150, 19300, 19000], ["20210617", 19000, 403178, 19000, 19100, 18900], ["20210618", 19100, 419939, 19000, 19200, 19000], ["20210621", 18850, 394980, 18950, 19000, 18800], ["20210622", 18900, 270698, 19000, 19000, 18800], ["20210623", 18650, 430523, 18950, 19000, 18650], ["20210624", 18650, 322058, 18650, 18800, 18550], ["20210625", 18750, 239051, 18700, 18900, 18650], ["20210628", 19000, 424920, 18800, 19150, 18800], ["20210629", 18900, 436285, 19150, 19250, 18850], ["20210630", 19000, 328352, 18900, 19100, 18850], ["20210701", 19100, 387760, 19050, 19150, 18950], ["20210702", 18950, 344872, 19200, 19200, 18850], ["20210705", 19000, 262605, 18950, 19100, 18700], ["20210706", 19200, 582591, 19100, 19350, 19000], ["20210707", 19250, 460908, 19250, 19350, 18950], ["20210708", 18800, 598797, 19300, 19350, 18750], ["20210709", 18500, 664005, 18700, 18700, 18200], ["20210712", 18600, 225328, 18550, 18650, 18500], ["20210713", 18850, 298171, 18500, 18850, 18500], ["20210714", 18600, 247131, 18800, 18800, 18600], ["20210715", 18950, 341159, 18750, 19000, 18650], ["20210716", 18800, 190833, 18850, 18950, 18700], ["20210719", 18600, 211073, 18750, 18800, 18500], ["20210720", 18450, 328054, 18200, 18500, 18150], ["20210721", 18300, 251064, 18500, 18550, 18250], ["20210722", 18450, 342501, 18450, 18750, 18400], ["20210723", 18650, 208157, 18500, 18700, 18400], ["20210726", 18550, 214268, 18750, 18750, 18500], ["20210727", 18750, 350405, 18650, 19050, 18650], ["20210728", 18550, 258473, 18750, 18800, 18500], ["20210729", 18450, 197498, 18600, 18700, 18400], ["20210730", 18400, 191864, 18450, 18500, 18250], ["20210802", 18450, 194406, 18450, 18550, 18300], ["20210803", 18600, 210662, 18350, 18700, 18350], ["20210804", 18750, 316482, 18750, 18850, 18550], ["20210805", 19300, 916824, 18750, 19300, 18700], ["20210806", 18850, 593637, 19500, 19500, 18850], ["20210809", 18550, 559302, 18950, 18950, 18400], ["20210810", 18050, 926084, 18600, 18600, 18000], ["20210811", 17500, 870900, 18000, 18050, 17500], ["20210812", 17400, 458285, 17600, 17600, 17350], ["20210813", 16850, 811269, 17250, 17350, 16650], ["20210817", 16750, 418233, 16750, 17050, 16500], ["20210818", 16950, 399897, 16650, 17100, 16500], ["20210819", 16200, 524728, 16750, 16800, 16200], ["20210820", 15750, 601452, 16400, 16450, 15650], ["20210823", 16100, 397893, 15800, 16150, 15650], ["20210824", 16500, 396636, 16200, 16550, 16050], ["20210825", 16600, 307209, 16600, 16600, 16300], ["20210826", 16450, 286206, 16700, 16750, 16350], ["20210827", 16400, 366904, 16400, 16550, 16200], ["20210830", 16500, 259878, 16600, 16700, 16400], ["20210831", 16500, 354407, 16500, 16600, 16300], ["20210901", 16450, 389610, 16450, 16550, 16250], ["20210902", 16250, 291947, 16450, 16500, 16250], ["20210903", 16500, 353243, 16300, 16650, 16300], ["20210906", 16550, 319839, 16550, 16700, 16400], ["20210907", 16400, 475009, 16700, 16750, 16300], ["20210908", 16050, 477785, 16300, 16400, 16000], ["20210909", 15850, 468767, 16000, 16150, 15750], ["20210910", 16200, 302629, 15900, 16250, 15850], ["20210913", 15900, 298144, 16050, 16200, 15800], ["20210914", 16200, 193059, 16000, 16200, 15950], ["20210915", 16100, 232148, 16200, 16200, 16000], ["20210916", 15950, 181009, 16150, 16200, 15950], ["20210917", 16300, 331291, 16050, 16400, 15800], ["20210923", 15900, 319245, 16150, 16200, 15900], ["20210924", 15800, 288494, 16000, 16100, 15750], ["20210927", 15800, 178561, 15800, 15950, 15650], ["20210928", 15600, 222767, 15800, 15850, 15600], ["20210929", 15400, 422013, 15250, 15400, 15150], ["20210930", 15350, 198505, 15250, 15450, 15200], ["20211001", 14550, 877906, 15300, 15450, 14400], ["20211005", 14500, 611846, 14300, 14600, 14050], ["20211006", 14100, 549893, 14550, 14750, 14050], ["20211007", 14550, 418324, 14250, 14600, 14250], ["20211008", 14300, 417461, 14700, 14750, 14200], ["20211012", 14250, 330629, 14200, 14300, 14050], ["20211013", 14400, 292699, 14100, 14450, 14100], ["20211014", 14550, 317908, 14500, 14700, 14450], ["20211015", 14800, 844543, 14900, 15450, 14800], ["20211018", 14750, 308982, 14850, 14900, 14500], ["20211019", 14650, 299494, 14700, 14900, 14600], ["20211020", 14650, 279233, 14850, 14900, 14600], ["20211021", 14400, 334304, 14700, 14800, 14350], ["20211022", 14800, 865823, 14700, 15300, 14650], ["20211025", 14900, 211423, 14750, 14950, 14650], ["20211026", 15050, 317020, 15000, 15050, 14900], ["20211027", 14900, 280586, 15050, 15050, 14750], ["20211028", 15150, 650930, 14900, 15500, 14850], ["20211029", 14900, 252322, 15300, 15300, 14900], ["20211101", 14800, 165261, 15000, 15050, 14800], ["20211102", 15100, 231647, 14850, 15250, 14850], ["20211103", 14800, 280098, 15200, 15200, 14750], ["20211104", 14850, 184747, 15000, 15050, 14800], ["20211105", 15000, 309564, 14950, 15200, 14900], ["20211108", 14750, 351331, 15000, 15050, 14550], ["20211109", 14700, 165974, 14700, 15000, 14650], ["20211110", 14250, 313881, 14650, 14650, 14250], ["20211111", 14250, 195062, 14100, 14400, 14100], ["20211112", 14500, 171817, 14200, 14600, 14200], ["20211115", 15150, 501400, 14600, 15250, 14600], ["20211116", 15000, 225259, 15150, 15150, 14800], ["20211117", 14800, 198507, 15050, 15100, 14700], ["20211118", 14500, 190019, 14750, 14750, 14500], ["20211119", 15150, 375069, 14600, 15150, 14600], ["20211122", 15600, 1249896, 15400, 15900, 15400], ["20211123", 15550, 329522, 15600, 15600, 15250], ["20211124", 15300, 342684, 15700, 15750, 15200], ["20211125", 15100, 251781, 15250, 15450, 15100], ["20211126", 14800, 401215, 15200, 15200, 14700], ["20211129", 14150, 472757, 14200, 14500, 14150], ["20211130", 13650, 582513, 14400, 14450, 13550], ["20211201", 14150, 327515, 13650, 14200, 13450], ["20211202", 14500, 324002, 13950, 14550, 13900], ["20211203", 14700, 215071, 14450, 14800, 14350], ["20211206", 14900, 201418, 14500, 14950, 14500], ["20211207", 15000, 276642, 14900, 15100, 14850], ["20211208", 14800, 396764, 15400, 15450, 14800], ["20211209", 14600, 2337732, 14900, 15000, 14400], ["20211210", 14500, 1034999, 14650, 15050, 14400], ["20211213", 14550, 440177, 14600, 14700, 14500], ["20211214", 14400, 309336, 14450, 14500, 14300], ["20211215", 14400, 243864, 14350, 14500, 14200], ["20211216", 14500, 341938, 14600, 14750, 14350], ["20211217", 14350, 358799, 14350, 14450, 14250], ["20211220", 14050, 278569, 14300, 14300, 14050], ["20211221", 14350, 294345, 14100, 14400, 14050], ["20211222", 14400, 309887, 14500, 14600, 14300], ["20211223", 15050, 1077023, 14600, 15200, 14500], ["20211224", 15000, 484759, 15150, 15200, 14700], ["20211227", 15100, 347366, 15000, 15250, 14950], ["20211228", 15400, 484876, 15150, 15450, 15100], ["20211229", 15100, 434474, 15200, 15300, 14900], ["20211230", 15400, 586609, 15400, 15600, 15200], ["20220103", 15600, 486749, 15500, 15600, 15200], ["20220104", 15300, 488189, 15700, 15700, 15250], ["20220105", 15000, 396247, 15300, 15300, 14900], ["20220106", 15000, 366605, 14800, 15250, 14800], ["20220107", 15100, 212388, 15100, 15250, 15000], ["20220110", 15650, 946223, 15250, 15700, 15100], ["20220111", 16550, 5108001, 15800, 17000, 15650], ["20220112", 16600, 1241479, 16800, 17000, 16500], ["20220113", 16250, 1093492, 16650, 16700, 16100], ["20220114", 16650, 2886959, 16000, 17300, 15900], ["20220117", 16850, 965531, 16750, 16950, 16500], ["20220118", 16350, 2249108, 17100, 17500, 16250], ["20220119", 16200, 832795, 15950, 16400, 15800], ["20220120", 16500, 697548, 16250, 16550, 15900], ["20220121", 15700, 1322966, 16400, 16400, 15400], ["20220124", 15550, 615385, 15500, 15850, 15300], ["20220125", 15150, 848361, 15650, 15800, 15100], ["20220126", 14800, 610226, 15250, 15350, 14750], ["20220127", 14300, 730239, 14950, 15200, 14300], ["20220128", 14800, 616540, 14300, 14950, 14100], ["20220203", 14850, 513895, 15150, 15250, 14850], ["20220204", 15000, 419848, 14800, 15200, 14800], ["20220207", 15150, 395861, 15100, 15250, 14750], ["20220208", 14650, 578886, 15200, 15200, 14550], ["20220209", 14900, 361526, 14850, 15000, 14700], ["20220210", 14600, 594525, 15100, 15100, 14550], ["20220211", 13750, 1480291, 14300, 14350, 13750], ["20220214", 13200, 960833, 13400, 13550, 13150], ["20220215", 13050, 614808, 13150, 13400, 13000], ["20220216", 13600, 606376, 13350, 13600, 13200], ["20220217", 13400, 979137, 13550, 13700, 13300], ["20220218", 13450, 427069, 13100, 13500, 13050], ["20220221", 13550, 345667, 13300, 13550, 13150], ["20220222", 13250, 359592, 13300, 13450, 13200], ["20220223", 13400, 274352, 13350, 13450, 13200], ["20220224", 13050, 572594, 13300, 13300, 12950], ["20220225", 13250, 419827, 13200, 13400, 13100], ["20220228", 13300, 310403, 13200, 13350, 13100], ["20220302", 13500, 288362, 13350, 13550, 13200], ["20220303", 13650, 349888, 13650, 13750, 13550], ["20220304", 13500, 303025, 13650, 13650, 13400], ["20220307", 13300, 243409, 13350, 13400, 13200], ["20220308", 13300, 337977, 13100, 13450, 13100], ["20220310", 13450, 400567, 13650, 13650, 13350], ["20220311", 13550, 232995, 13500, 13550, 13350], ["20220314", 13300, 280315, 13500, 13550, 13200], ["20220315", 13200, 258629, 13300, 13350, 13100], ["20220316", 13550, 244458, 13350, 13550, 13300], ["20220317", 13750, 473728, 13750, 13800, 13650], ["20220318", 13800, 331949, 13800, 13800, 13600], ["20220321", 13650, 231154, 13850, 13900, 13650], ["20220322", 13900, 295041, 13650, 13950, 13600], ["20220323", 13850, 331258, 13950, 14100, 13800], ["20220324", 13950, 274528, 13850, 13950, 13700], ["20220325", 13950, 377015, 14050, 14150, 13950], ["20220328", 13950, 242721, 14000, 14050, 13800], ["20220329", 14050, 228925, 14050, 14100, 13900], ["20220330", 14050, 263495, 14150, 14200, 14000], ["20220331", 14100, 165210, 14100, 14150, 14000], ["20220401", 14000, 208112, 14000, 14050, 13900], ["20220404", 14050, 222245, 14000, 14050, 13900], ["20220405", 14050, 198050, 14000, 14150, 13950], ["20220406", 13700, 403445, 14000, 14000, 13650], ["20220407", 13600, 302416, 13600, 13650, 13350], ["20220408", 13700, 166714, 13650, 13700, 13450], ["20220411", 13550, 203448, 13600, 13750, 13500], ["20220412", 13450, 181013, 13400, 13500, 13300], ["20220413", 13650, 189421, 13400, 13650, 13350], ["20220414", 13650, 181082, 13650, 13750, 13550], ["20220415", 13500, 193960, 13550, 13600, 13450], ["20220418", 13550, 122899, 13550, 13600, 13450], ["20220419", 13850, 293536, 13550, 13900, 13550], ["20220420", 13800, 123492, 13900, 13900, 13700], ["20220421", 13850, 245465, 13800, 14000, 13800], ["20220422", 13750, 245499, 13800, 13900, 13600], ["20220425", 13350, 256400, 13650, 13650, 13350], ["20220426", 13450, 164973, 13400, 13600, 13350], ["20220427", 13300, 194067, 13200, 13300, 13150], ["20220428", 13400, 183692, 13350, 13450, 13150], ["20220429", 13600, 208448, 13500, 13650, 13400], ["20220502", 13500, 129387, 13450, 13600, 13350], ["20220503", 13650, 178630, 13600, 13700, 13500], ["20220504", 13600, 111433, 13700, 13700, 13550], ["20220506", 13200, 461674, 13450, 13450, 13100], ["20220509", 12850, 377974, 13150, 13150, 12800], ["20220510", 12600, 400897, 12550, 12850, 12400], ["20220511", 12400, 474672, 12500, 12700, 12300], ["20220512", 11750, 652730, 12150, 12200, 11700], ["20220513", 12000, 245293, 11750, 12000, 11750], ["20220516", 12100, 202406, 12100, 12250, 12000], ["20220517", 12400, 201920, 12000, 12450, 12000], ["20220518", 12450, 294844, 12550, 12600, 12250], ["20220519", 12300, 181174, 12100, 12350, 12100], ["20220520", 12450, 114736, 12300, 12450, 12300], ["20220523", 12450, 164619, 12450, 12550, 12300], ["20220524", 12150, 155860, 12450, 12450, 12100], ["20220525", 12300, 136876, 12200, 12450, 12100], ["20220526", 12250, 126083, 12250, 12450, 12150], ["20220527", 12350, 88979, 12350, 12450, 12300], ["20220530", 12650, 228698, 12400, 12650, 12400], ["20220531", 12800, 236707, 12650, 12800, 12450], ["20220602", 12750, 124240, 12650, 12750, 12550], ["20220603", 12800, 100491, 12800, 12850, 12700], ["20220607", 12700, 162878, 12800, 12800, 12550], ["20220608", 12600, 125864, 12700, 12800, 12550], ["20220609", 12700, 209316, 12500, 12700, 12450], ["20220610", 12800, 137151, 12550, 12800, 12400], ["20220613", 12100, 252789, 12350, 12400, 12100], ["20220614", 12100, 278618, 11800, 12100, 11750], ["20220615", 11950, 303218, 11950, 12100, 11850], ["20220616", 11800, 239045, 12250, 12300, 11750], ["20220617", 11550, 299413, 11450, 11650, 11350], ["20220620", 11000, 379687, 11550, 11650, 10850], ["20220621", 11100, 287353, 10950, 11150, 10750], ["20220622", 10400, 322906, 11150, 11250, 10400], ["20220623", 10200, 533840, 10300, 10700, 10200], ["20220624", 10800, 229669, 10150, 10800, 10150], ["20220627", 10950, 262182, 10900, 11050, 10600], ["20220628", 10950, 126352, 10950, 11050, 10750], ["20220629", 10800, 159540, 10700, 10850, 10600], ["20220630", 10500, 166138, 10700, 10750, 10500], ["20220701", 10150, 235287, 10500, 10650, 10150], ["20220704", 10150, 217356, 10200, 10300, 10000], ["20220705", 10550, 197747, 10250, 10650, 10200], ["20220706", 10400, 162533, 10550, 10750, 10400], ["20220707", 10650, 357158, 10450, 11100, 10400], ["20220708", 10600, 118306, 10750, 10800, 10600], ["20220711", 10550, 123293, 10600, 10650, 10450], ["20220712", 10150, 185347, 10400, 10450, 10100], ["20220713", 10450, 120943, 10150, 10500, 10150], ["20220714", 10550, 130476, 10400, 10650, 10250], ["20220715", 10600, 172591, 10600, 10750, 10300], ["20220718", 10850, 227903, 10800, 11000, 10750], ["20220719", 10900, 99669, 10800, 10900, 10700], ["20220720", 10850, 182753, 11100, 11100, 10800], ["20220721", 11000, 112891, 10900, 11000, 10750], ["20220722", 10850, 160229, 10950, 11150, 10850], ["20220725", 10950, 94771, 10800, 11000, 10800], ["20220726", 11000, 69526, 10900, 11100, 10850], ["20220727", 11050, 94757, 11000, 11050, 10900], ["20220728", 11150, 172520, 11200, 11300, 11000], ["20220729", 11300, 163361, 11200, 11350, 11150], ["20220801", 11100, 203019, 11250, 11250, 11000], ["20220802", 11000, 116271, 11000, 11200, 10900], ["20220803", 11100, 71583, 10950, 11150, 10950], ["20220804", 11150, 106286, 11150, 11250, 11100], ["20220805", 11350, 146708, 11150, 11350, 11100], ["20220808", 11300, 73602, 11350, 11350, 11150], ["20220809", 11200, 187698, 11250, 11300, 11000], ["20220810", 10850, 210063, 11050, 11100, 10850], ["20220811", 11300, 362498, 11000, 11300, 11000], ["20220812", 11350, 216817, 11200, 11450, 11200], ["20220816", 11400, 187176, 11600, 11600, 11350], ["20220817", 11450, 161441, 11300, 11500, 11300], ["20220818", 11550, 153645, 11350, 11550, 11200], ["20220819", 11550, 211172, 11550, 11700, 11450], ["20220822", 11200, 148389, 11450, 11500, 11200], ["20220823", 11350, 254641, 11050, 11600, 11000], ["20220824", 11400, 132709, 11450, 11550, 11200], ["20220825", 11550, 141446, 11350, 11600, 11300], ["20220826", 11500, 162800, 11600, 11750, 11450], ["20220829", 11050, 177976, 11150, 11250, 11000], ["20220830", 11450, 128665, 11100, 11500, 11100], ["20220831", 11550, 128606, 11400, 11650, 11250], ["20220901", 11150, 161617, 11450, 11450, 11150], ["20220902", 11150, 126964, 11200, 11300, 11100], ["20220905", 11100, 106041, 11150, 11300, 11050], ["20220906", 11250, 131385, 11150, 11400, 11100], ["20220907", 11000, 124459, 11150, 11200, 10950], ["20220908", 11100, 280804, 11150, 11300, 11100], ["20220913", 11450, 193774, 11050, 11500, 11050], ["20220914", 11150, 172901, 11050, 11300, 11050], ["20220915", 11100, 155213, 11150, 11350, 11100], ["20220916", 11850, 680772, 11350, 11850, 11250], ["20220919", 11650, 930634, 12150, 12200, 11600], ["20220920", 11550, 243038, 11700, 11900, 11450], ["20220921", 11200, 366547, 11450, 11550, 11050], ["20220922", 11050, 256541, 11050, 11150, 10750], ["20220923", 10600, 244284, 10850, 11050, 10600], ["20220926", 10200, 367912, 10400, 10600, 10100], ["20220927", 10500, 255333, 10150, 10500, 10150], ["20220928", 10100, 303034, 10450, 10450, 10050], ["20220929", 10050, 260864, 10400, 10400, 10000], ["20220930", 10150, 362692, 9880, 10150, 9810], ["20221004", 10400, 229423, 10300, 10450, 10250], ["20221005", 10200, 205551, 10550, 10600, 10100], ["20221006", 10450, 140998, 10200, 10450, 10200], ["20221007", 10250, 146518, 10400, 10500, 10250], ["20221011", 9970, 207015, 10050, 10150, 9970], ["20221012", 10000, 188024, 9990, 10100, 9880], ["20221013", 9620, 241650, 9970, 9990, 9620], ["20221014", 10000, 205048, 9790, 10050, 9780], ["20221017", 10000, 113646, 9830, 10050, 9830], ["20221018", 10200, 130648, 10150, 10250, 10000], ["20221019", 10050, 137609, 10200, 10250, 10000], ["20221020", 10200, 504037, 9990, 10400, 9990], ["20221021", 10000, 107861, 10150, 10150, 10000], ["20221024", 10300, 187246, 10200, 10400, 10150], ["20221025", 10350, 125377, 10300, 10450, 10300], ["20221026", 10400, 131501, 10450, 10450, 10250], ["20221027", 10500, 137172, 10400, 10600, 10400], ["20221028", 10350, 90436, 10450, 10500, 10300], ["20221031", 10450, 90654, 10500, 10550, 10350], ["20221101", 10650, 139674, 10400, 10650, 10400], ["20221102", 10650, 87586, 10550, 10650, 10500], ["20221103", 10450, 147111, 10400, 10650, 10350], ["20221104", 10600, 128948, 10450, 10600, 10300], ["20221107", 10700, 122268, 10600, 10750, 10550], ["20221108", 11050, 277139, 10750, 11050, 10650], ["20221109", 11200, 368796, 11200, 11400, 11100], ["20221110", 11050, 162797, 11050, 11200, 10900], ["20221111", 11250, 456130, 11350, 11550, 11100], ["20221114", 11000, 285880, 11250, 11250, 10900], ["20221115", 11250, 202095, 10950, 11300, 10950], ["20221116", 11300, 218671, 11350, 11500, 11250], ["20221117", 11250, 119576, 11250, 11400, 11200], ["20221118", 11450, 281102, 11200, 11700, 11200], ["20221121", 11150, 168668, 11450, 11450, 11100], ["20221122", 11100, 110324, 11150, 11300, 11050], ["20221123", 11250, 107833, 11200, 11300, 11100], ["20221124", 11300, 116157, 11250, 11400, 11200], ["20221125", 11200, 71633, 11250, 11350, 11150], ["20221128", 11000, 133575, 11100, 11150, 10850], ["20221129", 11100, 105318, 10950, 11200, 10850], ["20221130", 11100, 115616, 11150, 11300, 11050], ["20221201", 11250, 183047, 11300, 11400, 11150], ["20221202", 10900, 137271, 11200, 11250, 10900], ["20221205", 10950, 113715, 10950, 11100, 10900], ["20221206", 10850, 74119, 10900, 10950, 10850], ["20221207", 10700, 130229, 10800, 10900, 10600], ["20221208", 10600, 217397, 10700, 10800, 10600], ["20221209", 10800, 133966, 10750, 10900, 10600], ["20221212", 10700, 92761, 10650, 10800, 10600], ["20221213", 10900, 120845, 10700, 10950, 10650], ["20221214", 11100, 140183, 11000, 11150, 10950], ["20221215", 11000, 98217, 10950, 11150, 10900], ["20221216", 10750, 126621, 10850, 10900, 10700], ["20221219", 10800, 72678, 10900, 10900, 10600], ["20221220", 10650, 91313, 10750, 10900, 10600], ["20221221", 10950, 102664, 10700, 10950, 10650], ["20221222", 11050, 171145, 10950, 11150, 10950], ["20221223", 10900, 137342, 10900, 10950, 10750], ["20221226", 11050, 175413, 10850, 11100, 10750], ["20221227", 11100, 273152, 11100, 11200, 10950], ["20221228", 10500, 314022, 10950, 11000, 10450], ["20221229", 10100, 207301, 10400, 10450, 10050], ["20230102", 9940, 155457, 10100, 10250, 9910], ["20230103", 10050, 149386, 9800, 10100, 9800], ["20230104", 10250, 111052, 9940, 10300, 9940], ["20230105", 10300, 146499, 10300, 10350, 10150], ["20230106", 10450, 151847, 10200, 10500, 10200], ["20230109", 10600, 123684, 10500, 10650, 10500], ["20230110", 10500, 118444, 10550, 10650, 10450], ["20230111", 10650, 155614, 10600, 10800, 10600], ["20230112", 10700, 107110, 10750, 10750, 10550], ["20230113", 10600, 156104, 10600, 10750, 10500], ["20230116", 10600, 119952, 10650, 10700, 10550], ["20230117", 10500, 242728, 10600, 10750, 10400], ["20230118", 10550, 113468, 10500, 10550, 10350], ["20230119", 10600, 137229, 10450, 10600, 10350], ["20230120", 10550, 93900, 10600, 10700, 10450], ["20230125", 10680, 152140, 10680, 10740, 10640], ["20230126", 10730, 127910, 10660, 10750, 10620], ["20230127", 10790, 162417, 10750, 10830, 10690], ["20230130", 10740, 146241, 10770, 10820, 10700], ["20230131", 10660, 156853, 10660, 10820, 10650], ["20230201", 10720, 126477, 10690, 10800, 10620], ["20230202", 10900, 184609, 10780, 10950, 10780], ["20230203", 10900, 147129, 10940, 10940, 10790], ["20230206", 10710, 105009, 10810, 10880, 10680], ["20230207", 10910, 140944, 10680, 10950, 10680], ["20230208", 11290, 364964, 10960, 11330, 10920], ["20230209", 11240, 280779, 11190, 11350, 11070], ["20230210", 10950, 243818, 11140, 11180, 10920], ["20230213", 10690, 198578, 10920, 10940, 10630], ["20230214", 11080, 241988, 10740, 11120, 10740], ["20230215", 10900, 201535, 11100, 11120, 10900], ["20230216", 11080, 201364, 10990, 11180, 10990], ["20230217", 10940, 166534, 10990, 11140, 10900], ["20230220", 11170, 210025, 10960, 11240, 10750], ["20230221", 11110, 116085, 11160, 11210, 11000], ["20230222", 10770, 205392, 10990, 10990, 10750], ["20230223", 10960, 122298, 10810, 10990, 10800], ["20230224", 10980, 216054, 11060, 11270, 10920], ["20230227", 10780, 154634, 10980, 10980, 10730], ["20230228", 10960, 169560, 10850, 11060, 10760], ["20230302", 10770, 203251, 10960, 11020, 10760], ["20230303", 10800, 155447, 10790, 10920, 10730], ["20230306", 10980, 186759, 10810, 11000, 10770], ["20230307", 10930, 148463, 10930, 10990, 10830], ["20230308", 10600, 272468, 10870, 10870, 10560], ["20230309", 10650, 251123, 10600, 10650, 10470], ["20230310", 10420, 204833, 10530, 10540, 10370], ["20230313", 10580, 191268, 10320, 10590, 10210], ["20230314", 10120, 211441, 10470, 10470, 10110], ["20230315", 10220, 146680, 10260, 10330, 10170], ["20230316", 10230, 185185, 10150, 10380, 10030], ["20230317", 10680, 285706, 10380, 10700, 10310], ["20230320", 10560, 121961, 10670, 10700, 10520], ["20230321", 10480, 111683, 10570, 10640, 10440], ["20230322", 10530, 110266, 10530, 10600, 10370], ["20230323", 10490, 181685, 10410, 10610, 10370], ["20230324", 10970, 555809, 10500, 10990, 10410], ["20230327", 11030, 313240, 10970, 11110, 10820], ["20230328", 11250, 329865, 11100, 11250, 10960], ["20230329", 11250, 409809, 11320, 11430, 11040], ["20230330", 11620, 781643, 11360, 11740, 11260], ["20230331", 11500, 359904, 11660, 11710, 11400], ["20230403", 11370, 365691, 11520, 11520, 11070], ["20230404", 11230, 282168, 11320, 11320, 11140], ["20230405", 11130, 187670, 11140, 11310, 11080], ["20230406", 10860, 287460, 11080, 11080, 10840], ["20230407", 11090, 280159, 10980, 11120, 10880], ["20230410", 10810, 362825, 11100, 11100, 10760], ["20230411", 11000, 353122, 10840, 11060, 10780], ["20230412", 11070, 253699, 11040, 11070, 10830], ["20230413", 11100, 270621, 11040, 11150, 10970], ["20230414", 11100, 552109, 11210, 11460, 11070], ["20230417", 11440, 493456, 11340, 11470, 11160], ["20230418", 11150, 442413, 11450, 11450, 11080], ["20230419", 11220, 252974, 11200, 11440, 11160], ["20230420", 10960, 288473, 11240, 11240, 10950], ["20230421", 10810, 218098, 10900, 11080, 10800], ["20230424", 10630, 202520, 10850, 10880, 10620], ["20230425", 10600, 316895, 10640, 10780, 10410], ["20230426", 10670, 230983, 10600, 10810, 10550], ["20230427", 10760, 170529, 10750, 10830, 10520], ["20230428", 10640, 195085, 10770, 10830, 10600], ["20230502", 10700, 115300, 10610, 10730, 10500], ["20230503", 10610, 109222, 10560, 10680, 10520], ["20230504", 10530, 144525, 10550, 10620, 10490], ["20230508", 10790, 166198, 10550, 10870, 10550], ["20230509", 10720, 109539, 10690, 10740, 10650], ["20230510", 10660, 116199, 10780, 10800, 10590], ["20230511", 10650, 224773, 10710, 10760, 10530], ["20230512", 10530, 206511, 10580, 10590, 10450], ["20230515", 10530, 142144, 10490, 10550, 10430], ["20230516", 10290, 226069, 10570, 10660, 10280], ["20230517", 10900, 754595, 10300, 10900, 10260], ["20230518", 12000, 21052169, 12750, 14020, 11930], ["20230519", 12940, 33089289, 12090, 14440, 11820], ["20230522", 12510, 5328269, 12820, 13320, 12450], ["20230523", 12280, 2018756, 12520, 12690, 12270], ["20230524", 12210, 1096951, 12170, 12370, 12150], ["20230525", 12060, 1908048, 12310, 12540, 12010], ["20230526", 12100, 1113832, 12160, 12350, 12020], ["20230530", 12400, 1712646, 12340, 12500, 12190], ["20230531", 12300, 1202440, 12620, 12630, 12210], ["20230601", 12430, 806429, 12300, 12550, 12110], ["20230602", 12730, 2031215, 12540, 12920, 12380], ["20230605", 12580, 796630, 12800, 12830, 12470], ["20230607", 12720, 871185, 12700, 12910, 12570], ["20230608", 12710, 674768, 12740, 12770, 12400], ["20230609", 12600, 528535, 12810, 12810, 12580], ["20230612", 12600, 500240, 12630, 12660, 12480], ["20230613", 12910, 1102980, 12700, 12970, 12630], ["20230614", 12810, 872989, 12910, 12920, 12500], ["20230615", 12930, 1049362, 12730, 13100, 12630], ["20230616", 13100, 1166309, 13180, 13190, 12850], ["20230619", 12710, 613985, 13040, 13050, 12690], ["20230620", 12720, 552608, 12640, 12750, 12410], ["20230621", 12470, 444910, 12610, 12750, 12410], ["20230622", 12320, 333999, 12400, 12570, 12300], ["20230623", 12420, 330917, 12320, 12550, 12300], ["20230626", 12640, 450202, 12300, 12700, 12140], ["20230627", 12690, 299323, 12580, 12690, 12470], ["20230628", 12830, 423293, 12740, 12900, 12720], ["20230629", 12870, 344052, 12880, 12900, 12720], ["20230630", 12800, 383103, 12810, 12900, 12550], ["20230703", 12880, 542482, 12800, 13090, 12800], ["20230704", 12980, 365861, 12980, 13070, 12870], ["20230705", 12710, 384028, 12970, 13000, 12680], ["20230706", 12460, 426837, 12680, 12840, 12440], ["20230707", 12440, 349561, 12400, 12560, 12330], ["20230710", 12310, 303166, 12410, 12450, 12150], ["20230711", 12530, 247313, 12320, 12530, 12320], ["20230712", 12590, 190932, 12530, 12620, 12460], ["20230713", 12600, 362755, 12680, 12830, 12550], ["20230714", 12630, 1765017, 12700, 13400, 12550], ["20230717", 12690, 357852, 12630, 12800, 12390], ["20230718", 12670, 364189, 12800, 12830, 12520], ["20230719", 12340, 461058, 12670, 12770, 12270], ["20230720", 12380, 406952, 12350, 12450, 12200], ["20230721", 12070, 423618, 12270, 12340, 11890], ["20230724", 11750, 483699, 12010, 12020, 11550], ["20230725", 11550, 529236, 11620, 11860, 11500], ["20230726", 11030, 1020395, 11550, 11600, 10960], ["20230727", 11540, 521313, 10900, 11540, 10900], ["20230728", 11530, 320792, 11550, 11750, 11320], ["20230731", 11700, 296475, 11630, 11700, 11440], ["20230801", 11700, 324583, 11670, 11750, 11550], ["20230802", 11600, 348160, 11670, 11850, 11410], ["20230803", 11700, 295015, 11470, 11750, 11400], ["20230804", 11560, 165242, 11650, 11700, 11500], ["20230807", 11500, 181397, 11450, 11630, 11380], ["20230808", 11510, 245090, 11600, 11720, 11410], ["20230809", 11560, 152590, 11450, 11610, 11410], ["20230810", 11700, 274456, 11500, 11730, 11420], ["20230811", 11500, 292941, 11700, 11800, 11480], ["20230814", 11300, 256755, 11460, 11490, 11240], ["20230816", 11170, 309980, 11280, 11380, 11090], ["20230817", 11760, 947049, 11170, 11930, 11110], ["20230818", 12040, 635445, 11640, 12070, 11470], ["20230821", 12000, 298167, 12100, 12130, 11880], ["20230822", 11850, 236409, 12000, 12190, 11810], ["20230823", 12120, 280520, 11810, 12150, 11710], ["20230824", 12020, 282447, 12350, 12390, 12010], ["20230825", 11830, 224303, 11850, 12070, 11820], ["20230828", 11930, 198008, 11930, 12070, 11870], ["20230829", 12000, 141239, 11950, 12040, 11930], ["20230830", 12060, 137397, 12090, 12150, 12040], ["20230831", 11810, 272970, 12060, 12060, 11760], ["20230901", 12050, 308713, 11810, 12200, 11800], ["20230904", 12000, 225989, 12150, 12150, 11900], ["20230905", 12030, 224531, 12030, 12230, 11960], ["20230906", 11850, 163202, 12050, 12050, 11850], ["20230907", 11870, 193930, 11810, 11990, 11810], ["20230908", 11780, 183043, 11890, 11890, 11670], ["20230911", 11460, 271528, 11860, 11860, 11430], ["20230912", 11270, 305069, 11540, 11570, 11240], ["20230913", 11170, 283086, 11270, 11460, 11110], ["20230914", 11250, 496155, 11170, 11440, 11170], ["20230915", 11360, 181725, 11250, 11430, 11240], ["20230918", 11150, 494805, 11250, 11730, 11140], ["20230919", 11020, 285016, 11210, 11290, 11020], ["20230920", 11010, 226959, 11030, 11140, 10930], ["20230921", 10710, 304116, 10920, 11010, 10610], ["20230922", 10670, 212562, 10600, 10730, 10570], ["20230925", 10750, 124664, 10600, 10750, 10600], ["20230926", 10440, 247268, 10790, 10820, 10350], ["20230927", 10530, 169614, 10320, 10590, 10320], ["20231004", 10290, 209797, 10380, 10450, 10250], ["20231005", 10360, 202437, 10390, 10680, 10360], ["20231006", 10510, 123096, 10300, 10600, 10300], ["20231010", 10490, 298377, 10600, 10720, 10380], ["20231011", 10670, 207297, 10490, 10730, 10490], ["20231012", 10780, 201111, 10660, 10780, 10590], ["20231013", 10750, 222959, 10670, 10840, 10610], ["20231016", 10320, 332101, 10610, 10720, 10200], ["20231017", 10450, 199853, 10350, 10520, 10330], ["20231018", 10470, 467687, 10380, 10540, 10320], ["20231019", 10250, 186642, 10310, 10400, 10220], ["20231020", 10270, 303644, 10220, 10390, 9990], ["20231023", 10250, 212678, 10130, 10400, 10130], ["20231024", 10420, 237521, 10300, 10420, 10100], ["20231025", 10430, 187677, 10470, 10500, 10310], ["20231026", 10290, 204587, 10210, 10340, 10210], ["20231027", 10220, 224416, 10430, 10430, 10140], ["20231030", 10320, 156073, 10250, 10350, 10150], ["20231031", 10060, 192595, 10350, 10430, 10020], ["20231101", 10070, 173230, 10170, 10270, 10070], ["20231102", 10380, 279170, 10250, 10460, 10190], ["20231103", 10480, 134821, 10470, 10490, 10360], ["20231106", 10700, 292893, 10650, 10700, 10480], ["20231107", 10470, 197130, 10700, 10720, 10430], ["20231108", 10510, 121750, 10560, 10680, 10510], ["20231109", 10500, 148131, 10590, 10590, 10420], ["20231110", 10100, 441642, 10210, 10210, 9880], ["20231113", 9960, 196901, 10190, 10190, 9910], ["20231114", 9930, 138782, 10000, 10030, 9920], ["20231115", 9960, 210656, 10040, 10130, 9960], ["20231116", 9960, 151303, 9990, 10010, 9910], ["20231117", 9900, 245314, 9980, 10080, 9900], ["20231120", 9950, 105044, 9900, 9980, 9900], ["20231121", 9970, 159132, 9950, 10020, 9950], ["20231122", 9890, 182688, 9920, 9950, 9880], ["20231123", 9870, 155313, 9930, 9930, 9850], ["20231124", 9870, 120096, 9870, 9930, 9850], ["20231127", 10040, 1091368, 9870, 10620, 9860], ["20231128", 10040, 193696, 9990, 10150, 9980], ["20231129", 9920, 229894, 10040, 10050, 9900], ["20231130", 9920, 149307, 9880, 9990, 9880], ["20231201", 9900, 168786, 9930, 9990, 9890], ["20231204", 9860, 157021, 9980, 9980, 9860], ["20231205", 9820, 184601, 9870, 9880, 9800], ["20231206", 9890, 110059, 9830, 9890, 9800], ["20231207", 9840, 100208, 9890, 9900, 9820], ["20231208", 10010, 388348, 9890, 10230, 9870], ["20231211", 10010, 150218, 10030, 10100, 9940], ["20231212", 10250, 682495, 10030, 10340, 10000], ["20231213", 10190, 298698, 10380, 10430, 10190], ["20231214", 10370, 390094, 10350, 10470, 10240], ["20231215", 10350, 182335, 10340, 10350, 10220], ["20231218", 10110, 201455, 10350, 10350, 10110], ["20231219", 10240, 222000, 10120, 10350, 10090], ["20231220", 10230, 140482, 10270, 10340, 10210], ["20231221", 10150, 145582, 10180, 10230, 10100], ["20231222", 10160, 118331, 10200, 10260, 10150], ["20231226", 10170, 99930, 10160, 10230, 10130], ["20231227", 10080, 131407, 10190, 10200, 10050], ["20231228", 10160, 109179, 10050, 10160, 10040], ["20240102", 10520, 465829, 10160, 10540, 10140], ["20240103", 10550, 260334, 10420, 10550, 10320], ["20240104", 10360, 173852, 10550, 10550, 10310], ["20240105", 10260, 159811, 10400, 10400, 10190], ["20240108", 10390, 169007, 10210, 10420, 10170], ["20240109", 10300, 263119, 10450, 10530, 10260], ["20240110", 10190, 172681, 10260, 10340, 10160], ["20240111", 10200, 123986, 10210, 10250, 10150], ["20240112", 10030, 196192, 10160, 10240, 10010], ["20240115", 10160, 116510, 10110, 10190, 10020], ["20240116", 10280, 271389, 10170, 10420, 10110], ["20240117", 10010, 245398, 10350, 10390, 10000], ["20240118", 10210, 226738, 10110, 10260, 10040], ["20240119", 10330, 277583, 10300, 10410, 10230], ["20240122", 11480, 6767519, 10510, 11960, 10410], ["20240123", 11240, 1519389, 11600, 11850, 11200], ["20240124", 11140, 727135, 11200, 11240, 10900], ["20240125", 11240, 1239984, 11220, 11600, 11180], ["20240126", 10980, 549600, 11100, 11230, 10850], ["20240129", 10760, 396352, 10950, 11040, 10710], ["20240130", 10650, 544521, 10920, 11250, 10560], ["20240131", 10440, 230498, 10590, 10750, 10420], ["20240201", 10450, 346372, 10380, 10530, 10310], ["20240202", 10580, 283653, 10560, 10600, 10450], ["20240205", 10390, 183727, 10570, 10570, 10370], ["20240206", 10560, 272742, 10400, 10610, 10300], ["20240207", 10380, 193207, 10540, 10540, 10380], ["20240208", 10750, 1119230, 10400, 11090, 10400], ["20240213", 10630, 414566, 10800, 10820, 10610], ["20240214", 10650, 276746, 10550, 10690, 10420], ["20240215", 10590, 218346, 10720, 10740, 10510], ["20240216", 10520, 248755, 10530, 10570, 10400], ["20240219", 10550, 166306, 10460, 10590, 10450], ["20240220", 10420, 208452, 10580, 10590, 10420], ["20240221", 10260, 331504, 10340, 10430, 10250], ["20240222", 10250, 161069, 10310, 10390, 10220], ["20240223", 10160, 239683, 10380, 10440, 10160], ["20240226", 10090, 196297, 10100, 10220, 10080], ["20240227", 10010, 198442, 10160, 10160, 10010], ["20240228", 10020, 126315, 10040, 10130, 10000], ["20240229", 9950, 243124, 10000, 10060, 9950], ["20240304", 9990, 220632, 10010, 10090, 9950], ["20240305", 9920, 199743, 10010, 10030, 9910], ["20240306", 9860, 190116, 9900, 9970, 9830], ["20240307", 10040, 284161, 9950, 10120, 9910], ["20240308", 10010, 243341, 10130, 10240, 9980], ["20240311", 10000, 175655, 9970, 10020, 9930], ["20240312", 9960, 202548, 10000, 10030, 9900], ["20240313", 9980, 163613, 10010, 10050, 9970], ["20240314", 10010, 116949, 10000, 10030, 9970], ["20240315", 10040, 177714, 9980, 10050, 9910], ["20240318", 9990, 143373, 10010, 10040, 9970], ["20240319", 9930, 159535, 9970, 9980, 9880], ["20240320", 9910, 126106, 9920, 9980, 9900], ["20240321", 9980, 190663, 9980, 10070, 9970], ["20240322", 9960, 134518, 10030, 10040, 9940], ["20240325", 9960, 103418, 9990, 10010, 9960], ["20240326", 10120, 220228, 9960, 10150, 9960], ["20240327", 10030, 159510, 10090, 10160, 9960], ["20240328", 10230, 1111645, 10030, 10490, 10030], ["20240329", 10260, 289357, 10260, 10390, 10120], ["20240401", 10290, 239793, 10370, 10390, 10260], ["20240402", 10270, 231006, 10290, 10440, 10230], ["20240403", 10060, 225117, 10270, 10270, 10050], ["20240404", 10130, 157030, 10170, 10210, 10060], ["20240405", 10050, 207578, 10050, 10100, 9970], ["20240408", 9840, 341972, 10080, 10080, 9830], ["20240409", 9870, 142366, 9800, 9880, 9800], ["20240411", 9900, 194068, 9870, 9910, 9800], ["20240412", 9830, 146459, 9900, 9920, 9800], ["20240415", 9630, 180193, 9790, 9790, 9610], ["20240416", 9430, 258764, 9580, 9630, 9400], ["20240417", 9400, 109226, 9430, 9500, 9400], ["20240418", 9490, 116180, 9470, 9490, 9400], ["20240419", 9520, 167425, 9440, 9520, 9380], ["20240422", 9600, 147565, 9600, 9710, 9540], ["20240423", 9520, 89440, 9610, 9690, 9520], ["20240424", 9560, 100738, 9620, 9680, 9530], ["20240425", 9480, 89489, 9530, 9580, 9450], ["20240426", 9540, 89017, 9600, 9610, 9500], ["20240429", 9830, 168329, 9550, 9830, 9550], ["20240430", 9840, 125318, 9840, 9870, 9740], ["20240502", 9850, 68547, 9760, 9870, 9760], ["20240503", 9870, 85105, 9840, 9920, 9820], ["20240507", 9880, 127810, 9970, 9970, 9870], ["20240508", 9860, 75423, 9830, 9950, 9830], ["20240509", 9850, 130357, 9830, 9900, 9730], ["20240510", 9800, 71175, 9850, 9880, 9760], ["20240513", 9770, 75871, 9840, 9850, 9720], ["20240514", 9780, 101769, 9710, 9820, 9700], ["20240516", 9820, 122376, 9860, 9930, 9810], ["20240517", 9900, 273716, 9900, 10040, 9830], ["20240520", 9900, 104399, 9990, 10010, 9840], ["20240521", 10000, 146995, 9870, 10000, 9840], ["20240522", 9900, 101203, 9970, 10000, 9860], ["20240523", 9900, 100316, 9900, 9940, 9800], ["20240524", 9790, 120168, 9870, 9880, 9750], ["20240527", 9810, 128049, 9760, 9820, 9700], ["20240528", 9740, 104728, 9720, 9790, 9710], ["20240529", 9650, 114203, 9760, 9780, 9650], ["20240530", 9730, 116992, 9640, 9730, 9510], ["20240531", 9730, 121091, 9730, 9750, 9650], ["20240603", 9820, 106035, 9720, 9830, 9680], ["20240604", 9790, 62256, 9840, 9840, 9780], ["20240605", 9960, 180655, 9790, 9970, 9780], ["20240607", 9810, 114170, 9910, 9990, 9810], ["20240610", 9700, 99593, 9750, 9790, 9660], ["20240611", 9630, 100429, 9680, 9750, 9630], ["20240612", 9640, 85679, 9670, 9750, 9630], ["20240613", 9540, 309889, 9660, 9680, 9540], ["20240614", 9540, 111328, 9550, 9640, 9540], ["20240617", 9540, 70048, 9560, 9600, 9510], ["20240618", 9610, 88001, 9590, 9620, 9540], ["20240619", 9550, 83920, 9660, 9660, 9520], ["20240620", 9570, 92376, 9550, 9630, 9540], ["20240621", 9500, 157600, 9550, 9590, 9480], ["20240624", 9290, 310652, 9510, 9540, 9210], ["20240625", 9280, 178431, 9230, 9860, 9230], ["20240626", 9220, 150518, 9220, 9320, 9210], ["20240627", 9130, 135481, 9220, 9250, 9130], ["20240628", 9140, 104860, 9140, 9200, 9110], ["20240701", 9290, 98833, 9110, 9290, 9110], ["20240702", 9200, 108208, 9230, 9310, 9150], ["20240703", 9090, 157327, 9230, 9310, 9070], ["20240704", 9050, 186314, 9090, 9100, 8980], ["20240705", 9020, 95731, 9000, 9090, 9000], ["20240708", 9250, 156141, 9010, 9250, 9010], ["20240709", 9270, 102385, 9180, 9280, 9160], ["20240710", 9160, 74591, 9200, 9240, 9160], ["20240711", 9290, 93362, 9200, 9290, 9150], ["20240712", 9340, 81503, 9230, 9350, 9200], ["20240715", 9310, 59170, 9290, 9340, 9240], ["20240716", 9180, 79835, 9310, 9320, 9170], ["20240717", 9560, 580014, 9300, 9740, 9270], ["20240718", 9700, 299939, 9400, 9700, 9380], ["20240719", 9550, 107422, 9610, 9710, 9550], ["20240722", 9460, 106800, 9500, 9600, 9430], ["20240723", 9310, 128837, 9410, 9490, 9300], ["20240724", 9310, 75949, 9260, 9390, 9250], ["20240725", 9350, 145321, 9270, 9360, 9180], ["20240726", 9320, 80395, 9350, 9380, 9280], ["20240729", 9280, 65168, 9250, 9370, 9250], ["20240730", 9150, 109568, 9260, 9260, 9140], ["20240731", 9150, 94724, 9160, 9230, 9080], ["20240801", 9300, 104920, 9230, 9320, 9180], ["20240802", 9110, 134512, 9220, 9250, 9090], ["20240805", 8100, 503561, 9050, 9130, 8100], ["20240806", 8550, 253826, 8200, 8640, 8200], ["20240807", 8560, 175830, 8450, 8800, 8400], ["20240808", 8820, 212342, 8480, 8820, 8390], ["20240809", 9300, 2501255, 9320, 10200, 9250], ["20240812", 9300, 364551, 9330, 9440, 9240], ["20240813", 9620, 1202872, 9390, 10070, 9360], ["20240814", 9970, 907858, 9730, 10160, 9710], ["20240816", 9880, 328864, 10100, 10110, 9830], ["20240819", 9970, 263784, 9860, 9970, 9810], ["20240820", 9760, 290440, 10000, 10020, 9630], ["20240821", 9670, 171549, 9630, 9740, 9560], ["20240822", 9640, 133021, 9660, 9790, 9620], ["20240823", 9760, 96480, 9620, 9810, 9610], ["20240826", 9680, 154655, 9870, 9870, 9620], ["20240827", 9700, 138427, 9780, 9780, 9560], ["20240828", 9750, 153103, 9670, 9750, 9580], ["20240829", 9760, 153428, 9600, 9790, 9600], ["20240830", 9610, 161112, 9770, 9810, 9570], ["20240902", 9460, 207015, 9610, 9610, 9280], ["20240903", 9220, 171701, 9450, 9490, 9220], ["20240904", 9190, 166142, 9280, 9280, 9070], ["20240905", 9410, 234252, 9190, 9410, 9190], ["20240906", 9180, 141017, 9420, 9430, 9060], ["20240909", 9010, 160586, 9050, 9160, 8940], ["20240910", 8890, 205040, 9010, 9050, 8850], ["20240911", 8850, 117604, 8930, 9000, 8840], ["20240912", 8630, 872181, 8910, 9080, 8610], ["20240913", 8580, 155867, 8670, 8680, 8510], ["20240919", 8480, 236797, 8640, 8650, 8450], ["20240920", 8490, 177574, 8590, 8620, 8460], ["20240923", 8460, 94724, 8470, 8560, 8430], ["20240924", 8500, 192139, 8460, 8530, 8350], ["20240925", 8650, 321357, 8600, 8850, 8600], ["20240926", 8810, 327963, 8800, 9100, 8740], ["20240927", 8820, 105726, 8790, 8850, 8750], ["20240930", 8690, 102948, 8860, 8870, 8670], ["20241002", 8550, 106478, 8610, 8680, 8470], ["20241004", 8850, 122525, 8500, 8850, 8500], ["20241007", 8850, 109219, 8900, 8930, 8740], ["20241008", 8720, 76792, 8690, 8840, 8690], ["20241010", 8780, 95639, 8750, 8820, 8690], ["20241011", 8750, 90902, 8850, 8950, 8750], ["20241014", 10300, 9583006, 9000, 10870, 8900], ["20241015", 9620, 2004638, 10290, 10310, 9620], ["20241016", 9460, 1011544, 9470, 9610, 9310], ["20241017", 9480, 918108, 9680, 9770, 9300], ["20241018", 9200, 439101, 9480, 9500, 9160], ["20241021", 9280, 299799, 9190, 9330, 9070], ["20241022", 9180, 311837, 9270, 9300, 9130], ["20241023", 9360, 317016, 9180, 9390, 9050], ["20241024", 9160, 190953, 9330, 9340, 9120], ["20241025", 9150, 194760, 9180, 9330, 9110], ["20241028", 9280, 251339, 9170, 9350, 9160], ["20241029", 9200, 186459, 9230, 9280, 9080], ["20241030", 9310, 173052, 9220, 9310, 9140], ["20241031", 9400, 335218, 9230, 9400, 9100], ["20241101", 9190, 165608, 9250, 9330, 9170], ["20241104", 9310, 187238, 9190, 9340, 9070], ["20241105", 9160, 145859, 9210, 9370, 9150], ["20241106", 9110, 179041, 9200, 9260, 9080], ["20241107", 8890, 283634, 9110, 9190, 8860], ["20241108", 8750, 230847, 8970, 9050, 8750], ["20241111", 8080, 956002, 8700, 8750, 7960], ["20241112", 7700, 528718, 8080, 8100, 7650], ["20241113", 7760, 282137, 7610, 7940, 7610], ["20241114", 7510, 563239, 7720, 7790, 7430], ["20241115", 7800, 301629, 7470, 7800, 7460], ["20241118", 7810, 195126, 7650, 7940, 7650], ["20241119", 7780, 220412, 7730, 7950, 7730], ["20241120", 7570, 463835, 7770, 7820, 7520], ["20241121", 7600, 164055, 7590, 7740, 7560], ["20241122", 7550, 203348, 7610, 7760, 7530], ["20241125", 7350, 1248453, 7600, 7700, 7350], ["20241126", 7350, 437234, 7390, 7420, 7220], ["20241127", 7240, 211761, 7350, 7360, 7230], ["20241128", 7220, 117459, 7310, 7310, 7220], ["20241129", 7030, 321076, 7230, 7230, 6990], ["20241202", 6950, 202979, 7100, 7150, 6950], ["20241203", 7030, 172591, 6950, 7090, 6950], ["20241204", 7000, 215167, 6830, 7000, 6830], ["20241205", 6920, 176132, 6990, 7030, 6880], ["20241206", 7100, 320392, 6880, 7140, 6830], ["20241209", 6840, 295998, 6900, 7070, 6840], ["20241210", 7130, 171835, 6900, 7140, 6900], ["20241211", 7210, 163453, 7080, 7270, 7080], ["20241212", 7300, 443452, 7270, 7330, 7190], ["20241213", 7360, 168847, 7330, 7420, 7280], ["20241216", 7310, 182460, 7360, 7440, 7310], ["20241217", 7320, 115785, 7320, 7390, 7270], ["20241218", 7360, 158606, 7340, 7430, 7220], ["20241219", 7270, 130388, 7270, 7300, 7190], ["20241220", 7190, 96309, 7250, 7260, 7120], ["20241223", 7310, 93949, 7210, 7330, 7180], ["20241224", 7290, 57840, 7310, 7370, 7290], ["20241226", 7460, 352039, 7300, 7480, 7260], ["20241227", 7600, 3726186, 8670, 8700, 7570], ["20241230", 7300, 421130, 7470, 7570, 7300], ["20250102", 7100, 500571, 7270, 7290, 6980], ["20250103", 7230, 222827, 7100, 7270, 7100], ["20250106", 7460, 247696, 7250, 7500, 7250], ["20250107", 7440, 176096, 7530, 7590, 7410], ["20250108", 7500, 135433, 7430, 7510, 7390], ["20250109", 7660, 206947, 7460, 7660, 7400], ["20250110", 7500, 167444, 7640, 7640, 7470], ["20250113", 7300, 122362, 7500, 7500, 7300], ["20250114", 7390, 93825, 7360, 7420, 7300], ["20250115", 7360, 79359, 7420, 7450, 7320], ["20250116", 7430, 102567, 7390, 7460, 7390], ["20250117", 7470, 111005, 7430, 7490, 7410], ["20250120", 7500, 573397, 7470, 7830, 7390], ["20250121", 7540, 220103, 7470, 7660, 7470], ["20250122", 7550, 176788, 7600, 7630, 7490], ["20250123", 7460, 162480, 7590, 7610, 7440], ["20250124", 7540, 157699, 7500, 7620, 7470], ["20250131", 7240, 236899, 7520, 7520, 7230], ["20250203", 7090, 220662, 7150, 7170, 7040], ["20250204", 7180, 135708, 7270, 7270, 7160], ["20250205", 7210, 108753, 7200, 7370, 7200], ["20250206", 7300, 116544, 7230, 7340, 7230], ["20250207", 7400, 194451, 7270, 7520, 7230], ["20250210", 7300, 161305, 7340, 7380, 7220], ["20250211", 7320, 120797, 7350, 7370, 7280], ["20250212", 7310, 85734, 7290, 7350, 7260], ["20250213", 7400, 172605, 7330, 7450, 7310], ["20250214", 7350, 214779, 7450, 7480, 7340], ["20250217", 7260, 275549, 7550, 7550, 7230], ["20250218", 7190, 241555, 7240, 7280, 7140], ["20250219", 7200, 286104, 7180, 7270, 7160], ["20250220", 7210, 195367, 7180, 7300, 7160], ["20250221", 7190, 126977, 7210, 7250, 7170], ["20250224", 7170, 113922, 7170, 7190, 7080], ["20250225", 7130, 132833, 7130, 7230, 7120], ["20250226", 7140, 95932, 7130, 7210, 7130], ["20250227", 7070, 219794, 7130, 7170, 7050], ["20250228", 6890, 289574, 7020, 7050, 6890], ["20250304", 6760, 192418, 6860, 6910, 6740], ["20250305", 6800, 198235, 6760, 6880, 6740], ["20250306", 6750, 197942, 6820, 6830, 6720], ["20250307", 6820, 169969, 6740, 6900, 6710], ["20250310", 6690, 241583, 6820, 6840, 6680], ["20250311", 6550, 230918, 6600, 6630, 6450], ["20250312", 6640, 92325, 6520, 6660, 6520], ["20250313", 6540, 208279, 6660, 6680, 6530], ["20250314", 6610, 102499, 6560, 6690, 6560], ["20250317", 6650, 124673, 6620, 6740, 6620], ["20250318", 6680, 100075, 6650, 6700, 6620], ["20250319", 6770, 175725, 6680, 6780, 6650], ["20250320", 6730, 94593, 6800, 6800, 6720], ["20250321", 6660, 228345, 6780, 6840, 6660], ["20250324", 6700, 61096, 6690, 6770, 6660], ["20250325", 6620, 92364, 6690, 6730, 6600], ["20250326", 6740, 97503, 6680, 6780, 6640], ["20250327", 6690, 63523, 6740, 6760, 6640], ["20250328", 6580, 101943, 6670, 6670, 6550], ["20250331", 6350, 249197, 6480, 6530, 6350], ["20250401", 6400, 164134, 6360, 6470, 6320], ["20250402", 6290, 129913, 6410, 6440, 6270], ["20250403", 6140, 109782, 6180, 6200, 6110], ["20250404", 6340, 133136, 6010, 6350, 6010], ["20250407", 6040, 134726, 6240, 6250, 6020], ["20250408", 6060, 103185, 6120, 6170, 6050], ["20250409", 6010, 122675, 6070, 6110, 5950], ["20250410", 6430, 172314, 6240, 6430, 6170], ["20250411", 6360, 106654, 6310, 6410, 6240], ["20250414", 6420, 67213, 6400, 6470, 6360], ["20250415", 6490, 50632, 6370, 6540, 6370], ["20250416", 6410, 63478, 6430, 6540, 6400], ["20250417", 6510, 85109, 6470, 6540, 6380], ["20250418", 6540, 66705, 6450, 6550, 6440], ["20250421", 6540, 60069, 6500, 6590, 6470], ["20250422", 6470, 26177, 6530, 6550, 6470], ["20250423", 6560, 87060, 6550, 6610, 6500], ["20250424", 6580, 48543, 6600, 6620, 6540], ["20250425", 6610, 84906, 6610, 6650, 6550], ["20250428", 6550, 167113, 6610, 6680, 6530], ["20250429", 6650, 536188, 6800, 7150, 6650], ["20250430", 6660, 169792, 6870, 6890, 6660], ["20250502", 6630, 99808, 6690, 6720, 6620], ["20250507", 6670, 96092, 6690, 6730, 6650], ["20250508", 6850, 142345, 6680, 6850, 6680], ["20250509", 6700, 87709, 6820, 6830, 6700], ["20250512", 6730, 127733, 6690, 6750, 6610], ["20250513", 6780, 124249, 6820, 6870, 6770], ["20250514", 6850, 99530, 6840, 6880, 6780], ["20250515", 6750, 84840, 6790, 6890, 6730], ["20250516", 6680, 75571, 6760, 6760, 6670], ["20250519", 6520, 125922, 6610, 6710, 6520], ["20250520", 6570, 56177, 6590, 6650, 6550], ["20250521", 6600, 62899, 6550, 6650, 6550], ["20250522", 6540, 40754, 6600, 6600, 6510], ["20250523", 6470, 74799, 6540, 6560, 6460], ["20250526", 6470, 105874, 6600, 6600, 6460], ["20250527", 6440, 57360, 6440, 6500, 6440], ["20250528", 6530, 71890, 6460, 6570, 6460], ["20250529", 6620, 89755, 6590, 6640, 6500], ["20250530", 6570, 68280, 6560, 6660, 6560], ["20250602", 6570, 47446, 6560, 6640, 6550], ["20250604", 6710, 143150, 6610, 6810, 6610], ["20250605", 6790, 111687, 6710, 6840, 6710], ["20250609", 6790, 110734, 6800, 6860, 6770], ["20250610", 6800, 102264, 6800, 6850, 6790], ["20250611", 6880, 181552, 6800, 6930, 6790], ["20250612", 6890, 193877, 6960, 6990, 6890], ["20250613", 6740, 172441, 6880, 6970, 6660], ["20250616", 6680, 95406, 6790, 6800, 6630], ["20250617", 6630, 170590, 6660, 6800, 6570], ["20250618", 6630, 94630, 6560, 6660, 6560], ["20250619", 6670, 97809, 6660, 6720, 6620], ["20250620", 6650, 151817, 6670, 6760, 6640], ["20250623", 6530, 119965, 6650, 6660, 6510], ["20250624", 6750, 143211, 6590, 6750, 6590], ["20250625", 7270, 1062895, 6880, 7420, 6810], ["20250626", 7260, 478605, 7350, 7350, 7020], ["20250627", 7110, 257358, 7270, 7270, 7040], ["20250630", 6950, 220376, 7090, 7160, 6930], ["20250701", 7000, 133810, 6930, 7100, 6930], ["20250702", 6910, 198504, 7000, 7000, 6860], ["20250703", 7020, 152508, 6930, 7090, 6930], ["20250704", 6960, 109538, 7060, 7070, 6960], ["20250707", 6870, 106048, 6940, 6990, 6860], ["20250708", 6890, 97300, 6930, 6960, 6860], ["20250709", 6860, 111703, 6890, 6920, 6840], ["20250710", 7060, 250490, 6900, 7160, 6890], ["20250711", 7060, 202571, 7090, 7180, 7030], ["20250714", 6970, 112153, 7060, 7060, 6930], ["20250715", 7350, 1052744, 7610, 7650, 7290], ["20250716", 7150, 241866, 7300, 7400, 7150], ["20250717", 7190, 191441, 7160, 7210, 7050], ["20250718", 7210, 172920, 7190, 7230, 7120], ["20250721", 7130, 96846, 7170, 7200, 7060], ["20250722", 7030, 113534, 7130, 7180, 7020], ["20250723", 7010, 131832, 7100, 7100, 6930], ["20250724", 6990, 121295, 7040, 7090, 6980], ["20250725", 7000, 79407, 6990, 7070, 6950], ["20250728", 7100, 121626, 7000, 7120, 6990], ["20250729", 7050, 106544, 7060, 7100, 7000], ["20250730", 7250, 271530, 7010, 7300, 7010], ["20250731", 7130, 184155, 7220, 7290, 7100], ["20250801", 6880, 295923, 7090, 7090, 6870], ["20250804", 6980, 102487, 6930, 7020, 6840], ["20250805", 6990, 73085, 6990, 7110, 6980], ["20250806", 7050, 71699, 7050, 7080, 6950], ["20250807", 7060, 37229, 7060, 7130, 7050], ["20250808", 7160, 128538, 7060, 7250, 7060], ["20250811", 7100, 51367, 7220, 7220, 7100], ["20250812", 7030, 85987, 7140, 7150, 7020], ["20250813", 7070, 134201, 7030, 7130, 6920], ["20250814", 7000, 86678, 7120, 7120, 6970], ["20250818", 6860, 87666, 6970, 7000, 6850], ["20250819", 6790, 92349, 6930, 6930, 6790], ["20250820", 6730, 92423, 6810, 6820, 6630], ["20250821", 6650, 71912, 6680, 6750, 6650], ["20250822", 6630, 49588, 6660, 6710, 6620], ["20250825", 6690, 58096, 6640, 6700, 6640], ["20250826", 6760, 122181, 6650, 6870, 6650], ["20250827", 6800, 55060, 6730, 6800, 6710], ["20250828", 6810, 42474, 6790, 6850, 6760], ["20250829", 6690, 86413, 6810, 6820, 6680], ["20250901", 6570, 82907, 6730, 6730, 6560], ["20250902", 6550, 45874, 6570, 6620, 6530], ["20250903", 6600, 43785, 6510, 6620, 6510], ["20250904", 6600, 52143, 6630, 6690, 6600], ["20250905", 6650, 52365, 6670, 6680, 6630], ["20250908", 6670, 62193, 6650, 6700, 6610], ["20250909", 6670, 74785, 6690, 6700, 6640], ["20250910", 6650, 91541, 6680, 6710, 6630], ["20250911", 6660, 155342, 6660, 6680, 6590], ["20250912", 6710, 135315, 6660, 6750, 6660], ["20250915", 6740, 142795, 6690, 6800, 6660], ["20250916", 6830, 125028, 6710, 6830, 6710], ["20250917", 6760, 74423, 6770, 6790, 6720], ["20250918", 6820, 123049, 6790, 6870, 6730], ["20250919", 6720, 242824, 6930, 7010, 6720], ["20250922", 6730, 124305, 6720, 6870, 6700], ["20250923", 6640, 139563, 6870, 6920, 6640], ["20250924", 6490, 259282, 6640, 6680, 6400], ["20250925", 6400, 118357, 6460, 6490, 6350], ["20250926", 6250, 159697, 6390, 6390, 6190], ["20250929", 6260, 54500, 6280, 6320, 6240], ["20250930", 6260, 113134, 6250, 6310, 6200], ["20251001", 6200, 75433, 6250, 6290, 6200], ["20251002", 6430, 165124, 6250, 6470, 6250], ["20251010", 6570, 171607, 6530, 6670, 6520], ["20251013", 6520, 110759, 6390, 6540, 6360], ["20251014", 6510, 201689, 6600, 6690, 6450], ["20251015", 6600, 81786, 6510, 6650, 6500], ["20251016", 6670, 133940, 6620, 6720, 6600], ["20251017", 6500, 158965, 6600, 6670, 6500], ["20251020", 6480, 154686, 6510, 6600, 6420], ["20251021", 6500, 179180, 6500, 6710, 6490], ["20251022", 6510, 90159, 6630, 6630, 6420], ["20251023", 6410, 112404, 6440, 6500, 6380], ["20251024", 6520, 136205, 6490, 6570, 6470], ["20251027", 6490, 136590, 6590, 6590, 6470], ["20251028", 6470, 116654, 6590, 6590, 6440], ["20251029", 6470, 114347, 6510, 6550, 6450], ["20251030", 6380, 212456, 6500, 6500, 6340], ["20251031", 6270, 144312, 6400, 6400, 6260], ["20251103", 6250, 166176, 6280, 6300, 6200], ["20251104", 6230, 132958, 6200, 6330, 6200], ["20251105", 6160, 219088, 6280, 6290, 6000], ["20251106", 6290, 180371, 6160, 6320, 6120], ["20251107", 6160, 166138, 6340, 6340, 6080], ["20251110", 6230, 85548, 6210, 6270, 6130], ["20251111", 6210, 159235, 6190, 6370, 6180], ["20251112", 6290, 154350, 6280, 6350, 6170], ["20251113", 6330, 147680, 6300, 6410, 6150], ["20251114", 6200, 121140, 6300, 6300, 6180], ["20251117", 6250, 82380, 6250, 6290, 6150], ["20251118", 6090, 147491, 6170, 6210, 6060], ["20251119", 6110, 134525, 6050, 6130, 6000], ["20251120", 6130, 95940, 6080, 6190, 6080], ["20251121", 6040, 95968, 6010, 6080, 6000], ["20251124", 6080, 104791, 6040, 6130, 6020], ["20251125", 6020, 76269, 6130, 6180, 6010], ["20251126", 6070, 84564, 6060, 6110, 6020], ["20251127", 6040, 45625, 6080, 6140, 6040], ["20251128", 6180, 133880, 6100, 6190, 6080], ["20251201", 6300, 155316, 6200, 6330, 6200], ["20251202", 6380, 96220, 6300, 6380, 6270], ["20251203", 6540, 191074, 6430, 6570, 6400], ["20251204", 6550, 96517, 6510, 6570, 6430], ["20251205", 6620, 125890, 6510, 6660, 6510], ["20251208", 6800, 174989, 6630, 6800, 6630], ["20251209", 6680, 117290, 6710, 6810, 6660], ["20251210", 6620, 92778, 6600, 6730, 6540], ["20251211", 6530, 208253, 6640, 6650, 6510], ["20251212", 6570, 82938, 6590, 6620, 6510], ["20251215", 6420, 75257, 6500, 6510, 6410], ["20251216", 6340, 111635, 6420, 6420, 6300], ["20251217", 6370, 52624, 6320, 6380, 6310], ["20251218", 6330, 54745, 6420, 6420, 6250], ["20251219", 6250, 178788, 6310, 6350, 6250], ["20251222", 6330, 72735, 6280, 6370, 6280], ["20251223", 6390, 96479, 6380, 6390, 6290], ["20251224", 6380, 77316, 6380, 6400, 6300], ["20251226", 6400, 93372, 6380, 6410, 6320], ["20251229", 6260, 58702, 6360, 6390, 6250], ["20251230", 6210, 142575, 6230, 6370, 6200], ["20260102", 6380, 123332, 6180, 6390, 6180], ["20260105", 6440, 284795, 6490, 6770, 6420], ["20260106", 6380, 93909, 6440, 6500, 6360], ["20260107", 6220, 171378, 6420, 6450, 6190], ["20260108", 6120, 180338, 6180, 6220, 6050], ["20260109", 6070, 123759, 6170, 6170, 6040], ["20260112", 6060, 111103, 6100, 6120, 6060], ["20260113", 6050, 145241, 6070, 6120, 6020], ["20260114", 5990, 194052, 6040, 6070, 5960], ["20260115", 5990, 181829, 6020, 6060, 5920], ["20260116", 5920, 317434, 6010, 6090, 5900], ["20260119", 5830, 200596, 5900, 5900, 5810], ["20260120", 5880, 243307, 5830, 5970, 5730], ["20260121", 5870, 199918, 5830, 5870, 5770], ["20260122", 6020, 275091, 5900, 6060, 5880], ["20260123", 6140, 292589, 6100, 6140, 6005], ["20260126", 6710, 909018, 6190, 6710, 6140], ["20260127", 6910, 695009, 6710, 6950, 6610], ["20260128", 7470, 1113359, 7000, 7470, 7000], ["20260129", 7790, 1054957, 7800, 7840, 7290], ["20260130", 7770, 853496, 7820, 7920, 7480], ["20260202", 7120, 605212, 7620, 7620, 7070], ["20260203", 7320, 352691, 7390, 7440, 7110], ["20260204", 7330, 277045, 7250, 7570, 7200], ["20260205", 7170, 238544, 7150, 7320, 7110], ["20260206", 7130, 295799, 7110, 7240, 6910], ["20260209", 7390, 302405, 7270, 7410, 7190], ["20260210", 7430, 160579, 7430, 7510, 7380], ["20260211", 7430, 86172, 7460, 7520, 7330], ["20260212", 7510, 252682, 7520, 7550, 7320], ["20260213", 7230, 208365, 7350, 7440, 7210], ["20260219", 7470, 404347, 7320, 7500, 7180], ["20260220", 7430, 291636, 7400, 7650, 7300], ["20260223", 7330, 239563, 7480, 7570, 7330], ["20260224", 9520, 2729290, 7310, 9520, 7260], ["20260225", 12370, 302319, 12370, 12370, 12370], ["20260226", 13210, 12764761, 13430, 14910, 12500], ["20260227", 11500, 5744290, 12500, 12900, 11420], ["20260303", 10000, 2867907, 10700, 10940, 9890], ["20260304", 8400, 2526507, 9350, 9830, 8310], ["20260305", 9830, 2743562, 9510, 10070, 9000], ["20260306", 10220, 1652118, 9550, 10470, 9510], ["20260309", 9470, 817717, 9170, 9680, 9110], ["20260310", 9890, 892978, 10140, 10160, 9600], ["20260311", 9750, 1335941, 10000, 10380, 9550], ["20260312", 10780, 1516347, 9740, 10780, 9490], ["20260313", 10500, 881688, 10460, 10500, 10020], ["20260316", 9990, 924106, 10810, 10870, 9880], ["20260317", 11000, 3054723, 11750, 11760, 10800], ["20260318", 11480, 1719730, 11740, 11760, 11110], ["20260319", 11150, 650551, 10750, 11220, 10740], ["20260320", 10560, 1003563, 11180, 11240, 10560], ["20260323", 10030, 460909, 10010, 10260, 10000], ["20260324", 10000, 405947, 10500, 10500, 9820], ["20260325", 9800, 550479, 10040, 10070, 9710], ["20260326", 9370, 525323, 9710, 9750, 9370], ["20260327", 9500, 434709, 9000, 9500, 8910], ["20260330", 8910, 370616, 9000, 9100, 8800], ["20260331", 8670, 373013, 8740, 8950, 8570], ["20260401", 9400, 522125, 9200, 9520, 9030], ["20260402", 8980, 511267, 9850, 9850, 8860], ["20260403", 8900, 251303, 9180, 9260, 8850], ["20260406", 8760, 190793, 9010, 9070, 8760], ["20260407", 10300, 3064169, 10550, 10550, 9590], ["20260408", 11020, 2909785, 11980, 12000, 10710], ["20260409", 11460, 1419339, 10670, 11460, 10070], ["20260410", 10880, 1004356, 11530, 11540, 10820], ["20260413", 10500, 636680, 10400, 10680, 10320], ["20260414", 10910, 1187414, 11380, 11400, 10850], ["20260415", 10880, 738094, 11230, 11240, 10800], ["20260416", 10740, 663431, 10830, 10920, 10590], ["20260417", 10480, 503496, 10710, 10710, 10460], ["20260420", 10520, 392403, 10570, 10700, 10260], ["20260421", 10610, 547663, 10610, 10710, 10450], ["20260422", 10770, 541714, 10670, 10770, 10400], ["20260423", 10980, 1051088, 11220, 11290, 10690], ["20260424", 11190, 1233031, 11020, 11360, 10750], ["20260427", 14540, 9202911, 13340, 14540, 13070], ["20260428", 14800, 7735308, 16300, 16330, 14600], ["20260429", 14320, 2101953, 14160, 14410, 13550], ["20260430", 16510, 14239347, 16000, 17440, 15120], ["20260504", 17930, 6131416, 18680, 18960, 17530], ["20260506", 16700, 2875289, 17950, 17950, 16390], ["20260507", 16620, 1701156, 16680, 16680, 15940], ["20260508", 18000, 2821904, 16160, 18000, 16160], ["20260511", 17060, 2931855, 18330, 18340, 16800], ["20260512", 16490, 2366127, 17690, 17700, 15330], ["20260513", 17690, 5935529, 15550, 18390, 15400], ["20260514", 18280, 5132562, 17390, 18440, 17020], ["20260515", 16120, 2679374, 17780, 17780, 15700], ["20260518", 15400, 1319081, 15000, 15910, 14330], ["20260519", 14250, 1163311, 14940, 15070, 13900], ["20260520", 14440, 2378019, 15400, 15680, 13900], ["20260521", 15670, 1755345, 15560, 15800, 15200], ["20260522", 15080, 1048954, 15470, 15570, 14810], ["20260526", 14980, 996940, 15300, 15300, 14810], ["20260527", 14190, 1557353, 16130, 16140, 14130], ["20260528", 13660, 975422, 13930, 14150, 13050], ["20260529", 12890, 834912, 13950, 13980, 12760], ["20260601", 13800, 1375721, 13860, 14200, 13210], ["20260602", 13930, 3053419, 14050, 15920, 13730], ["20260604", 14000, 838218, 13920, 14430, 13590], ["20260605", 12900, 605724, 13600, 13710, 12900], ["20260608", 11580, 607401, 11180, 12040, 11030], ["20260609", 13470, 1926692, 13870, 14000, 12810], ["20260610", 13150, 1131834, 12860, 14140, 12500], ["20260611", 13200, 3764442, 12630, 13430, 12230], ["20260612", 13200, 1372232, 14000, 14030, 13130], ["20260615", 13160, 677304, 13610, 13620, 13000], ["20260616", 13070, 580721, 13400, 13550, 12890], ["20260617", 13070, 409839, 12800, 13100, 12640], ["20260618", 12780, 457183, 12930, 12980, 12480], ["20260619", 12170, 1358754, 13080, 13510, 12020], ["20260622", 12540, 656851, 11790, 12680, 11790], ["20260623", 11340, 735475, 12290, 12300, 11270], ["20260624", 11950, 855322, 11250, 12100, 11220], ["20260625", 11510, 695025, 12390, 12400, 11510], ["20260626", 10730, 533990, 11240, 11500, 10500], ["20260629", 11710, 684608, 10650, 11710, 10650], ["20260630", 11110, 419958, 11630, 11880, 11070], ["20260701", 11340, 398259, 11250, 11550, 10920], ["20260702", 10120, 462138, 10980, 11040, 10040], ["20260703", 10250, 409276, 10010, 10290, 9510], ["20260706", 9950, 331676, 10130, 10250, 9660], ["20260707", 9670, 381142, 9710, 9970, 9460], ["20260708", 9090, 329234, 9290, 9570, 8990], ["20260709", 9490, 590163, 9000, 9750, 8980], ["20260710", 10060, 354715, 9700, 10200, 9510], ["20260713", 9180, 318962, 9930, 10240, 9120], ["20260714", 9040, 415531, 9070, 9450, 8530], ["20260715", 9600, 281197, 9440, 9650, 9370], ["20260716", 9090, 220264, 9350, 9370, 8900], ["20260720", 8460, 185968, 8740, 8990, 8440], ["20260721", 8780, 469043, 8310, 8900, 8160], ["20260722", 8790, 256232, 9100, 9250, 8770], ["20260723", 9200, 343270, 8960, 9200, 8730], ["20260724", 8760, 171622, 9000, 9050, 8710], ["20260727", 8880, 199391, 8990, 9040, 8750], ["20260728", 8100, 217283, 8500, 8550, 8080], ["20260729", 7380, 453717, 8060, 8230, 7070], ["20260730", 7400, 398613, 7040, 7640, 7040], ["20260731", 8510, 490769, 8030, 8630, 7770], ["20260803", 8440, 265035, 8300, 8730, 8170], ["20260804", 8770, 245969, 8510, 8780, 8320], ["20260805", 9360, 857855, 10100, 10160, 9230], ["20260806", 8980, 225194, 9110, 9200, 8820], ["20260807", 8950, 233462, 9100, 9180, 8710], ["20260810", 9640, 331445, 9130, 9660, 9130], ["20260811", 9810, 313122, 9440, 9960, 9430], ["20260812", 10150, 627089, 10470, 10470, 9950], ["20260813", 10470, 451124, 10330, 10500, 10100], ["20260814", 10270, 294053, 10620, 10620, 10120], ["20260818", 9920, 322710, 10280, 10450, 9840], ["20260819", 9530, 158047, 9500, 9830, 9410], ["20260820", 9930, 205970, 9780, 10020, 9680], ["20260821", 9350, 153356, 9750, 9880, 9350], ["20260824", 9450, 171993, 9520, 9750, 9360], ["20260825", 9700, 256905, 9270, 9730, 9000], ["20260826", 9750, 162526, 9790, 9860, 9600], ["20260827", 9870, 158265, 9960, 10070, 9780], ["20260828", 9820, 96218, 9770, 9900, 9650], ["20260831", 9840, 125832, 9660, 9870, 9350], ["20260901", 9740, 124780, 9850, 9930, 9680], ["20260902", 9790, 151391, 9370, 9850, 9370], ["20260903", 9570, 167911, 9890, 9900, 9490], ["20260904", 9580, 105657, 9730, 9830, 9580], ["20260907", 9710, 88042, 9800, 9940, 9710], ["20260908", 9620, 125373, 9770, 9960, 9620], ["20260909", 9850, 137620, 9700, 9950, 9690], ["20260910", 10050, 187244, 9840, 10070, 9670], ["20260911", 9830, 75691, 9940, 9940, 9750], ["20260914", 9650, 120542, 9660, 9850, 9510], ["20260915", 9570, 101252, 9570, 9860, 9560], ["20260916", 10000, 163530, 9660, 10030, 9660], ["20260917", 9850, 111637, 9990, 10080, 9830], ["20260918", 9850, 118001, 10040, 10050, 9850], ["20260921", 10150, 267192, 10000, 10220, 9800], ["20260922", 10440, 1567749, 11530, 11530, 10370], ["20260923", 10520, 329020, 10800, 10820, 10340], ["20260928", 10220, 223870, 10350, 10480, 10160], ["20260929", 10450, 281813, 10040, 10470, 9990], ["20260930", 10360, 212474, 10480, 10700, 10210], ["20261001", 10980, 486079, 10450, 10980, 10360], ["20261002", 10890, 303172, 10950, 11090, 10760], ["20261006", 10840, 235921, 10950, 11010, 10820], ["20261007", 10400, 157614, 10880, 10880, 10400], ["20261008", 10400, 180119, 10410, 10560, 10260], ["20261012", 9820, 165960, 10230, 10480, 9820], ["20261013", 9490, 176043, 9480, 9570, 9110], ["20261014", 9270, 147341, 9560, 9730, 9170], ["20261015", 8350, 242049, 8840, 8860, 8190]], "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/046890.json", "page_url": "https://aikstockdata.com/s/046890", "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"}