{"schema_version": "1.0", "@type": "Dataset", "code": "051370", "name_ko": "인터플렉스", "name": "인터플렉스(051370) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 17150, 391624, 17150, 17550, 16750], ["20200103", 16700, 479442, 17250, 17650, 16550], ["20200106", 16350, 271611, 16300, 16650, 15950], ["20200107", 16100, 219170, 16400, 16650, 16050], ["20200108", 15050, 508829, 15700, 16000, 14950], ["20200109", 15800, 185607, 15550, 15800, 15500], ["20200110", 15600, 177351, 16000, 16050, 15350], ["20200113", 15750, 257319, 15500, 15750, 15250], ["20200114", 15500, 245066, 15850, 16050, 15500], ["20200115", 15200, 253224, 15350, 15600, 15100], ["20200116", 15350, 156866, 15150, 15400, 15150], ["20200117", 15800, 279798, 15400, 16000, 15400], ["20200120", 15500, 163884, 16000, 16000, 15450], ["20200121", 15150, 148569, 15600, 15650, 15150], ["20200122", 15900, 356557, 15200, 16100, 15200], ["20200123", 16050, 241346, 15750, 16100, 15600], ["20200128", 14900, 523080, 15350, 15400, 14400], ["20200129", 14850, 203902, 15250, 15400, 14800], ["20200130", 14000, 263250, 14850, 14950, 13900], ["20200131", 13300, 298355, 14100, 14300, 13250], ["20200203", 13600, 305320, 12950, 13700, 12450], ["20200204", 14250, 214972, 13500, 14350, 13500], ["20200205", 14000, 179410, 14250, 14500, 13850], ["20200206", 14600, 226032, 14000, 14750, 14000], ["20200207", 14750, 149358, 14500, 14800, 14300], ["20200210", 15400, 414288, 14750, 15600, 14500], ["20200211", 15750, 371523, 15550, 15850, 15050], ["20200212", 15500, 196360, 15650, 15750, 15400], ["20200213", 15450, 186312, 15500, 15800, 15400], ["20200214", 15800, 304583, 15450, 15900, 15350], ["20200217", 16050, 396387, 15850, 16400, 15600], ["20200218", 15450, 317606, 16200, 16300, 15400], ["20200219", 15800, 245736, 15450, 15900, 15100], ["20200220", 15550, 192685, 15850, 16000, 15250], ["20200221", 15100, 208416, 15150, 15800, 14950], ["20200224", 13500, 355974, 14500, 14750, 13450], ["20200225", 14100, 253830, 13150, 14150, 13100], ["20200226", 14200, 144435, 13650, 14300, 13600], ["20200227", 13200, 330563, 14150, 14150, 13050], ["20200228", 12200, 366445, 12800, 13050, 12050], ["20200302", 12700, 203678, 12300, 12700, 12050], ["20200303", 12500, 207160, 13250, 13450, 12400], ["20200304", 13300, 185452, 12300, 13400, 12250], ["20200305", 13550, 206069, 13650, 13800, 13200], ["20200306", 13550, 117764, 13250, 13800, 13150], ["20200309", 12700, 197683, 13200, 13300, 12500], ["20200310", 13050, 172088, 12500, 13050, 12200], ["20200311", 12150, 181947, 13100, 13150, 11900], ["20200312", 10850, 501401, 11900, 12050, 10750], ["20200313", 10300, 494744, 10050, 10650, 9510], ["20200316", 9780, 275718, 10400, 10950, 9670], ["20200317", 9600, 314775, 9120, 9980, 9120], ["20200318", 8710, 286345, 9670, 9920, 8710], ["20200319", 7160, 433614, 8830, 9100, 6950], ["20200320", 8300, 317095, 7200, 8300, 7160], ["20200323", 7560, 211210, 7600, 7730, 7350], ["20200324", 8290, 164020, 7850, 8290, 7700], ["20200325", 8840, 193416, 8690, 8950, 8430], ["20200326", 8920, 217015, 9000, 9170, 8560], ["20200327", 8970, 158986, 9180, 9330, 8690], ["20200330", 8800, 128060, 8390, 8870, 8360], ["20200331", 9170, 224428, 8990, 9280, 8840], ["20200401", 8880, 2788760, 9180, 9540, 8880], ["20200402", 8990, 147936, 8870, 8990, 8610], ["20200403", 9050, 146369, 9010, 9240, 8860], ["20200406", 9470, 286689, 9110, 9490, 9030], ["20200407", 10150, 532358, 9770, 10350, 9550], ["20200408", 10100, 310101, 10100, 10400, 9840], ["20200409", 10300, 346288, 10400, 10700, 10100], ["20200410", 10450, 281761, 10400, 10500, 9780], ["20200413", 9900, 238926, 10500, 10500, 9870], ["20200414", 10000, 174122, 10050, 10200, 9980], ["20200416", 10250, 205019, 9950, 10300, 9800], ["20200417", 10650, 350149, 10550, 10700, 10300], ["20200420", 10400, 264513, 10650, 10800, 10250], ["20200421", 10350, 456046, 10300, 10450, 9690], ["20200422", 10300, 156680, 10050, 10300, 9960], ["20200423", 10200, 127418, 10550, 10550, 10150], ["20200424", 10050, 156130, 10300, 10300, 9940], ["20200427", 10100, 130147, 10100, 10150, 9950], ["20200428", 10050, 135083, 10200, 10300, 10000], ["20200429", 10050, 130064, 10050, 10250, 9990], ["20200504", 9930, 130550, 9980, 10100, 9860], ["20200506", 10150, 105336, 10050, 10150, 9990], ["20200507", 10650, 641825, 10150, 11150, 10050], ["20200508", 10750, 250255, 10800, 10950, 10650], ["20200511", 10600, 215562, 10900, 10950, 10250], ["20200512", 10550, 126718, 10550, 10700, 10300], ["20200513", 10550, 96896, 10300, 10600, 10300], ["20200514", 10050, 194215, 10400, 10500, 10000], ["20200515", 10100, 134034, 10200, 10200, 9980], ["20200518", 10150, 161629, 10200, 10250, 9960], ["20200519", 10500, 251501, 10400, 10600, 10200], ["20200520", 11200, 598820, 10450, 11250, 10400], ["20200521", 11050, 336376, 11250, 11400, 10900], ["20200522", 10700, 288522, 11150, 11150, 10400], ["20200525", 10700, 173231, 10650, 10700, 10400], ["20200526", 10700, 153310, 10750, 10800, 10550], ["20200527", 10500, 136153, 10750, 10750, 10300], ["20200528", 10200, 223886, 10600, 10650, 10000], ["20200529", 10150, 108754, 10100, 10350, 10050], ["20200601", 10500, 127049, 10200, 10600, 10200], ["20200602", 10750, 223988, 10600, 11000, 10550], ["20200603", 10750, 204832, 10950, 10950, 10600], ["20200604", 13000, 5213884, 11050, 13350, 10900], ["20200605", 13000, 1176226, 12850, 13150, 12500], ["20200608", 13650, 2989427, 13500, 14850, 13200], ["20200609", 13550, 933797, 13850, 14300, 13200], ["20200610", 14050, 1328141, 13700, 14650, 13700], ["20200611", 14150, 690262, 14050, 14500, 13700], ["20200612", 13950, 669308, 13350, 14050, 13100], ["20200615", 12300, 741606, 13900, 13900, 12300], ["20200616", 13000, 376614, 12650, 13100, 12600], ["20200617", 12800, 330479, 12700, 13150, 12450], ["20200618", 12900, 230675, 12900, 13200, 12700], ["20200619", 13550, 824364, 13050, 14100, 13000], ["20200622", 13200, 359146, 13450, 13800, 13100], ["20200623", 13400, 521239, 13550, 14000, 13300], ["20200624", 14150, 810934, 13600, 14400, 13300], ["20200625", 13900, 407081, 13900, 14250, 13750], ["20200626", 13800, 426661, 14300, 14300, 13700], ["20200629", 12800, 477201, 13350, 13500, 12550], ["20200630", 12650, 256152, 13150, 13150, 12550], ["20200701", 12850, 301502, 12750, 13250, 12650], ["20200702", 12900, 118350, 12850, 13000, 12600], ["20200703", 12800, 88633, 13100, 13100, 12700], ["20200706", 12950, 122308, 12900, 13050, 12700], ["20200707", 12850, 123130, 13150, 13150, 12750], ["20200708", 13300, 315105, 12850, 13550, 12700], ["20200709", 13450, 274068, 13600, 13800, 13300], ["20200710", 12950, 199388, 13350, 13350, 12900], ["20200713", 13100, 146839, 13100, 13150, 12900], ["20200714", 12850, 142174, 13050, 13100, 12750], ["20200715", 14050, 1714738, 13200, 14250, 13050], ["20200716", 13750, 439547, 14100, 14150, 13400], ["20200717", 14600, 2592460, 14400, 15350, 14200], ["20200720", 14650, 694078, 14900, 15250, 14600], ["20200721", 14500, 617331, 14800, 15100, 14000], ["20200722", 14250, 381040, 14650, 14700, 14100], ["20200723", 14600, 337902, 14300, 14600, 13900], ["20200724", 14250, 506252, 14450, 14950, 14150], ["20200727", 15100, 1248078, 14250, 15450, 14200], ["20200728", 15050, 610869, 15150, 15300, 14700], ["20200729", 15050, 310909, 14950, 15200, 14800], ["20200730", 15500, 871417, 15350, 15850, 15100], ["20200731", 15450, 448903, 15800, 15900, 15350], ["20200803", 15300, 291495, 15500, 15550, 15000], ["20200804", 15200, 270769, 15500, 15750, 15150], ["20200805", 15300, 343824, 15250, 15300, 14800], ["20200806", 14750, 453820, 15350, 15350, 14650], ["20200807", 14150, 527951, 14750, 14850, 14000], ["20200810", 13950, 387149, 14100, 14200, 13650], ["20200811", 14050, 199382, 14050, 14250, 13900], ["20200812", 13600, 231956, 13900, 13950, 13500], ["20200813", 13600, 200391, 13800, 13850, 13500], ["20200814", 13200, 230567, 13600, 13600, 13100], ["20200818", 12000, 359220, 13050, 13100, 11900], ["20200819", 12100, 248472, 12150, 12500, 11950], ["20200820", 11200, 388795, 12050, 12050, 10950], ["20200821", 11300, 232856, 11300, 11650, 10900], ["20200824", 11550, 149270, 11300, 11650, 10950], ["20200825", 12350, 380744, 11700, 12450, 11600], ["20200826", 12050, 143246, 12350, 12350, 11900], ["20200827", 11600, 155139, 12050, 12100, 11550], ["20200828", 11950, 158968, 11650, 12200, 11650], ["20200831", 12000, 156457, 12000, 12400, 11950], ["20200901", 12450, 173776, 12050, 12500, 12000], ["20200902", 12800, 200640, 12650, 12900, 12500], ["20200903", 13050, 215332, 13050, 13200, 12800], ["20200904", 12600, 225769, 12300, 12750, 12050], ["20200907", 12800, 130862, 12700, 12800, 12400], ["20200908", 12750, 177909, 13000, 13100, 12650], ["20200909", 12550, 103875, 12400, 12850, 12400], ["20200910", 12900, 169574, 12750, 13150, 12750], ["20200911", 12750, 91899, 12850, 13000, 12600], ["20200914", 13000, 97776, 12850, 13000, 12750], ["20200915", 12950, 96829, 13050, 13100, 12800], ["20200916", 12550, 152324, 13000, 13000, 12450], ["20200917", 12400, 85753, 12650, 12650, 12300], ["20200918", 12250, 87098, 12400, 12550, 12150], ["20200921", 11900, 116086, 12250, 12400, 11850], ["20200922", 11600, 117312, 11750, 11850, 11400], ["20200923", 11600, 99635, 11850, 11900, 11200], ["20200924", 11200, 119909, 11300, 11550, 11200], ["20200925", 11350, 70278, 11350, 11500, 11150], ["20200928", 11750, 77672, 11550, 11850, 11200], ["20200929", 11600, 59544, 11800, 11950, 11600], ["20201005", 11950, 89770, 11700, 12200, 11450], ["20201006", 11950, 66967, 12150, 12200, 11800], ["20201007", 12050, 58447, 11750, 12050, 11700], ["20201008", 12150, 74783, 12250, 12300, 12000], ["20201012", 12200, 61013, 12200, 12200, 12050], ["20201013", 12450, 167423, 12350, 12600, 12100], ["20201014", 12150, 127169, 12450, 12450, 12050], ["20201015", 13650, 1852456, 12000, 13700, 11900], ["20201016", 13800, 784662, 13550, 14100, 13150], ["20201019", 13350, 418662, 13950, 13950, 13200], ["20201020", 13600, 452724, 13100, 13600, 12450], ["20201021", 14200, 1060626, 13900, 14400, 13650], ["20201022", 14450, 532968, 14000, 14550, 13800], ["20201023", 14650, 839328, 14400, 15100, 14200], ["20201026", 13700, 574403, 14750, 14800, 13700], ["20201027", 13100, 513181, 13650, 14000, 12950], ["20201028", 14100, 393891, 13150, 14150, 12950], ["20201029", 14100, 263176, 13700, 14100, 13550], ["20201030", 13450, 219476, 14150, 14150, 12950], ["20201102", 13350, 146975, 13400, 13550, 13150], ["20201103", 13750, 186074, 13500, 14050, 13450], ["20201104", 13700, 128964, 13800, 13850, 13450], ["20201105", 14200, 558420, 13900, 14950, 13650], ["20201106", 13750, 315014, 14350, 14650, 13650], ["20201109", 13500, 235612, 13950, 14050, 13450], ["20201110", 13500, 191850, 13650, 13650, 13150], ["20201111", 13500, 161258, 13550, 13700, 13200], ["20201112", 13450, 120530, 13500, 13550, 13250], ["20201113", 13250, 130587, 13450, 13600, 13100], ["20201116", 13250, 276703, 13100, 13500, 13000], ["20201117", 12950, 150538, 13300, 13400, 12900], ["20201118", 13600, 551177, 13550, 14000, 13350], ["20201119", 13450, 118963, 13500, 13600, 13350], ["20201120", 13450, 112082, 13450, 13600, 13300], ["20201123", 13500, 156951, 13450, 13600, 13250], ["20201124", 13400, 221040, 13500, 13550, 13250], ["20201125", 13800, 457034, 13450, 14000, 13450], ["20201126", 15750, 3120284, 14000, 16300, 13900], ["20201127", 16400, 1378657, 15800, 16800, 15350], ["20201130", 17150, 2110523, 16800, 18250, 16500], ["20201201", 17200, 750296, 17100, 17650, 16850], ["20201202", 17500, 754125, 17200, 17900, 17200], ["20201203", 17200, 768945, 17550, 17700, 16800], ["20201204", 16650, 649254, 17100, 17400, 16450], ["20201207", 16200, 549335, 16650, 16700, 15850], ["20201208", 16000, 431061, 16150, 16800, 16000], ["20201209", 16500, 300732, 16150, 16800, 16100], ["20201210", 17400, 670509, 16300, 17550, 16150], ["20201211", 17200, 282196, 17450, 17600, 16900], ["20201214", 16950, 250235, 17200, 17200, 16550], ["20201215", 16950, 236360, 16950, 17350, 16850], ["20201216", 17700, 901354, 17350, 18500, 17300], ["20201217", 17400, 318792, 17700, 18250, 17100], ["20201218", 17250, 283510, 17500, 17550, 16850], ["20201221", 17500, 306132, 17300, 17650, 16900], ["20201222", 17000, 395649, 17300, 17900, 16850], ["20201223", 17550, 532404, 17250, 17650, 16900], ["20201224", 17150, 287645, 17600, 17750, 17050], ["20201228", 16650, 440616, 17250, 17300, 16100], ["20201229", 16750, 261117, 16600, 17250, 16600], ["20201230", 17350, 361368, 17100, 17500, 16900], ["20210104", 17400, 345934, 17800, 17800, 17150], ["20210105", 16950, 373315, 17250, 17400, 16750], ["20210106", 16400, 455807, 16950, 17150, 16350], ["20210107", 16600, 254866, 16400, 16800, 16300], ["20210108", 16150, 366986, 16650, 16800, 16050], ["20210111", 15650, 565114, 16400, 16450, 15300], ["20210112", 15900, 303158, 15700, 16050, 15400], ["20210113", 16100, 242678, 16300, 16300, 15900], ["20210114", 16100, 165468, 16000, 16150, 15800], ["20210115", 15900, 249052, 16050, 16250, 15600], ["20210118", 15350, 184012, 15750, 15800, 15300], ["20210119", 15500, 275139, 15200, 15600, 14900], ["20210120", 16750, 1238479, 15800, 17250, 15700], ["20210121", 16650, 258129, 16950, 16950, 16400], ["20210122", 16100, 267531, 16650, 16750, 16050], ["20210125", 16300, 212505, 16200, 16500, 15850], ["20210126", 16200, 180653, 16500, 16500, 15950], ["20210127", 15800, 233906, 16250, 16600, 15750], ["20210128", 15050, 294457, 15300, 15550, 14900], ["20210129", 14300, 464240, 15150, 15300, 13900], ["20210201", 14850, 155609, 14300, 14950, 13950], ["20210202", 15350, 193444, 15000, 15450, 14700], ["20210203", 15400, 104840, 15350, 15500, 15200], ["20210204", 15200, 107064, 15350, 15400, 14750], ["20210205", 15000, 113279, 15300, 15300, 14750], ["20210208", 14850, 67877, 15250, 15300, 14850], ["20210209", 14600, 108319, 14900, 15050, 14600], ["20210210", 14750, 72496, 14700, 14750, 14400], ["20210215", 15300, 177889, 14850, 15300, 14500], ["20210216", 15300, 90350, 15200, 15500, 15100], ["20210217", 15150, 78977, 15300, 15300, 15000], ["20210218", 15300, 121528, 15200, 15500, 15000], ["20210219", 15000, 132352, 15400, 15400, 14700], ["20210222", 14500, 195672, 15100, 15100, 14450], ["20210223", 14350, 124060, 14350, 14500, 14200], ["20210224", 13800, 174592, 14200, 14350, 13800], ["20210225", 13950, 124919, 14050, 14200, 13750], ["20210226", 13000, 302125, 13400, 13600, 12750], ["20210302", 12550, 286688, 12800, 12800, 12350], ["20210303", 12450, 137083, 12600, 12700, 12150], ["20210304", 12350, 90867, 12250, 12450, 12100], ["20210305", 12200, 143995, 12100, 12250, 11650], ["20210308", 11400, 305865, 12000, 12050, 11300], ["20210309", 11300, 183920, 11200, 11350, 10800], ["20210310", 11150, 123878, 11550, 11550, 10950], ["20210311", 11300, 104442, 11150, 11350, 11000], ["20210312", 11650, 122212, 11350, 11750, 11300], ["20210315", 11750, 64349, 11650, 11800, 11450], ["20210316", 12250, 139099, 11850, 12300, 11850], ["20210317", 12300, 74373, 12350, 12350, 12050], ["20210318", 12150, 94914, 12300, 12400, 12000], ["20210319", 12050, 89949, 11800, 12150, 11800], ["20210322", 11950, 50560, 12000, 12150, 11850], ["20210323", 11950, 89878, 12050, 12150, 11850], ["20210324", 11950, 46279, 11850, 12050, 11400], ["20210325", 11650, 157168, 11900, 11950, 11450], ["20210326", 11500, 96623, 11650, 11750, 11300], ["20210329", 12200, 310575, 11500, 12500, 11450], ["20210330", 12250, 100085, 12300, 12450, 12100], ["20210331", 12000, 82116, 12300, 12300, 11950], ["20210401", 12250, 93257, 12050, 12350, 11850], ["20210402", 12700, 178363, 12200, 12750, 12150], ["20210405", 12500, 123672, 12750, 12850, 12400], ["20210406", 12450, 90946, 12600, 12700, 12250], ["20210407", 12600, 106337, 12350, 12650, 12200], ["20210408", 12600, 72265, 12600, 12750, 12400], ["20210409", 12900, 131509, 12650, 13100, 12600], ["20210412", 12800, 136302, 12900, 13150, 12600], ["20210413", 12750, 96826, 12700, 12850, 12600], ["20210414", 12600, 101339, 12750, 12750, 12550], ["20210415", 12900, 131586, 12550, 12950, 12450], ["20210416", 12750, 151971, 13100, 13100, 12700], ["20210419", 13450, 370146, 12800, 13650, 12700], ["20210420", 13150, 163843, 13450, 13600, 13100], ["20210421", 12750, 188875, 13150, 13250, 12700], ["20210422", 13000, 103845, 12900, 13100, 12850], ["20210423", 13350, 174641, 12950, 13450, 12800], ["20210426", 13250, 93124, 13500, 13500, 13050], ["20210427", 12950, 104677, 13200, 13200, 12900], ["20210428", 12350, 190119, 12850, 12950, 12350], ["20210429", 12350, 90593, 12350, 12550, 12050], ["20210430", 12050, 91993, 12400, 12500, 12050], ["20210503", 11900, 92371, 12100, 12200, 11800], ["20210504", 11900, 96224, 11800, 12000, 11500], ["20210506", 12150, 70509, 11900, 12250, 11800], ["20210507", 12250, 76973, 12300, 12300, 12000], ["20210510", 12300, 61652, 12250, 12300, 12100], ["20210511", 12100, 64186, 12250, 12250, 11950], ["20210512", 11750, 139987, 12100, 12100, 11600], ["20210513", 11500, 90400, 11500, 11750, 11300], ["20210514", 11600, 58269, 11750, 11950, 11600], ["20210517", 11400, 139132, 11700, 11700, 11100], ["20210518", 11500, 72519, 11400, 11550, 11300], ["20210520", 11700, 98745, 11100, 11750, 11100], ["20210521", 11600, 56262, 11700, 11800, 11550], ["20210524", 11400, 61447, 11600, 11600, 11300], ["20210525", 11050, 198957, 11400, 11500, 10850], ["20210526", 11200, 55894, 11100, 11200, 11000], ["20210527", 11500, 69871, 11150, 11500, 11100], ["20210528", 12000, 155120, 11500, 12150, 11500], ["20210531", 12200, 396105, 12300, 12950, 12050], ["20210601", 12450, 102735, 12100, 12450, 12100], ["20210602", 12400, 74558, 12450, 12500, 12200], ["20210603", 12550, 62846, 12550, 12700, 12450], ["20210604", 12500, 59628, 12600, 12600, 12250], ["20210607", 12400, 85557, 12600, 12600, 12200], ["20210608", 12200, 71015, 12350, 12350, 12050], ["20210609", 12150, 46526, 12200, 12300, 12100], ["20210610", 12100, 45345, 12100, 12250, 12000], ["20210611", 12000, 53581, 12100, 12200, 12000], ["20210614", 12000, 46408, 12100, 12100, 11900], ["20210615", 12000, 37189, 11950, 12100, 11900], ["20210616", 11850, 60062, 12000, 12050, 11850], ["20210617", 12000, 60839, 11850, 12050, 11850], ["20210618", 12500, 209534, 12050, 12750, 11950], ["20210621", 12500, 138794, 12450, 12900, 12250], ["20210622", 12650, 110509, 12550, 12800, 12450], ["20210623", 12400, 89453, 12700, 12750, 12400], ["20210624", 12350, 67704, 12400, 12400, 12050], ["20210625", 12400, 81157, 12350, 12650, 12350], ["20210628", 12750, 121912, 12400, 12900, 12400], ["20210629", 13800, 704268, 13200, 13950, 12900], ["20210630", 14150, 530521, 13750, 14350, 13550], ["20210701", 13500, 304004, 14150, 14250, 13500], ["20210702", 13700, 194914, 13650, 13900, 13200], ["20210705", 14100, 306094, 13700, 14300, 13700], ["20210706", 13850, 277612, 14000, 14200, 13700], ["20210707", 13650, 130719, 13850, 13850, 13500], ["20210708", 13200, 226384, 13650, 13650, 13000], ["20210709", 13050, 220575, 12900, 13150, 12550], ["20210712", 13350, 95306, 13000, 13450, 13000], ["20210713", 14050, 696108, 13300, 14250, 13300], ["20210714", 14650, 788450, 14000, 14700, 13800], ["20210715", 14800, 723129, 14900, 15250, 14500], ["20210716", 14600, 256126, 14850, 14950, 14450], ["20210719", 14300, 193113, 14600, 14600, 14050], ["20210720", 14300, 240381, 13900, 14400, 13900], ["20210721", 14000, 142614, 14550, 14600, 13950], ["20210722", 14450, 199502, 14150, 14600, 14100], ["20210723", 14650, 232578, 14650, 14950, 14300], ["20210726", 14550, 285088, 15000, 15300, 14400], ["20210727", 14550, 119882, 14550, 14900, 14450], ["20210728", 14550, 226795, 14300, 14900, 14150], ["20210729", 14750, 145078, 14600, 14850, 14350], ["20210730", 14250, 159555, 14650, 14800, 14150], ["20210802", 14400, 126234, 14100, 14400, 14000], ["20210803", 14750, 190201, 14400, 14850, 14400], ["20210804", 14700, 108011, 14850, 14900, 14500], ["20210805", 14600, 127944, 14650, 14700, 14400], ["20210806", 14400, 169194, 14600, 14650, 14100], ["20210809", 14750, 292530, 14450, 15050, 14250], ["20210810", 14000, 291334, 14750, 14900, 14000], ["20210811", 13500, 235898, 14000, 14050, 13250], ["20210812", 14100, 199382, 13550, 14150, 13350], ["20210813", 13650, 227545, 13900, 14050, 13300], ["20210817", 13450, 180326, 13850, 14000, 13350], ["20210818", 13000, 311699, 13300, 13350, 12200], ["20210819", 12300, 206343, 12950, 13000, 12200], ["20210820", 12150, 192711, 12400, 12750, 12050], ["20210823", 13100, 240514, 12250, 13300, 12250], ["20210824", 13150, 152363, 13150, 13400, 12900], ["20210825", 13200, 160593, 13200, 13600, 12850], ["20210826", 12950, 80110, 13200, 13400, 12950], ["20210827", 13350, 132055, 12950, 13550, 12700], ["20210830", 13800, 241987, 13600, 14350, 13400], ["20210831", 14150, 447606, 14050, 14500, 13800], ["20210901", 14150, 174679, 14150, 14300, 13800], ["20210902", 14600, 293694, 14350, 14600, 13850], ["20210903", 14150, 299216, 14800, 14800, 14000], ["20210906", 14150, 249391, 14250, 14500, 13950], ["20210907", 13850, 112199, 14100, 14150, 13700], ["20210908", 13500, 184676, 13850, 13950, 13250], ["20210909", 13550, 90423, 13400, 13750, 13350], ["20210910", 13450, 57444, 13500, 13650, 13300], ["20210913", 13000, 103086, 13200, 13300, 12950], ["20210914", 13550, 95554, 13100, 13600, 13100], ["20210915", 13250, 70818, 13500, 13650, 13100], ["20210916", 13000, 121007, 13250, 13450, 12800], ["20210917", 13100, 72553, 13000, 13250, 12750], ["20210923", 12900, 70624, 12900, 13000, 12700], ["20210924", 12900, 67754, 12800, 13150, 12700], ["20210927", 12850, 50993, 12900, 12900, 12700], ["20210928", 12300, 150401, 12850, 12850, 12000], ["20210929", 12250, 83492, 11900, 12250, 11700], ["20210930", 12000, 88747, 12250, 12300, 11800], ["20211001", 12250, 173748, 12600, 12600, 12000], ["20211005", 12050, 70267, 12100, 12100, 11700], ["20211006", 11650, 74296, 12050, 12250, 11650], ["20211007", 12200, 87303, 11700, 12450, 11650], ["20211008", 12050, 37893, 12300, 12300, 11900], ["20211012", 11700, 54574, 12050, 12050, 11650], ["20211013", 11850, 46402, 11700, 12050, 11700], ["20211014", 12300, 58738, 11850, 12300, 11850], ["20211015", 12350, 44652, 12350, 12450, 12150], ["20211018", 12600, 80883, 12600, 12800, 12350], ["20211019", 12600, 44870, 12750, 12800, 12500], ["20211020", 12700, 46689, 12550, 12900, 12550], ["20211021", 12500, 37644, 12700, 12700, 12400], ["20211022", 12700, 36856, 12400, 12750, 12350], ["20211025", 12700, 32134, 12700, 12800, 12450], ["20211026", 13200, 116566, 12700, 13350, 12600], ["20211027", 12800, 54585, 13200, 13300, 12800], ["20211028", 13250, 154873, 12800, 13450, 12800], ["20211029", 13000, 59242, 13150, 13350, 13000], ["20211101", 13100, 36438, 13200, 13300, 13000], ["20211102", 13200, 49779, 13100, 13400, 12950], ["20211103", 13000, 50326, 13200, 13250, 12850], ["20211104", 13000, 45276, 13050, 13200, 12850], ["20211105", 12850, 55331, 13000, 13300, 12800], ["20211108", 12800, 42984, 12950, 12950, 12500], ["20211109", 12750, 33240, 12900, 12900, 12700], ["20211110", 12600, 52704, 12600, 12750, 12350], ["20211111", 13250, 145142, 12500, 13300, 12450], ["20211112", 13450, 148208, 13300, 13700, 13150], ["20211115", 13800, 190086, 13550, 14000, 13400], ["20211116", 13350, 232779, 14100, 14100, 13050], ["20211117", 13450, 141605, 13350, 13700, 13000], ["20211118", 13350, 93496, 13600, 13600, 13250], ["20211119", 13800, 158314, 13450, 13900, 13350], ["20211122", 13750, 104091, 13950, 14000, 13650], ["20211123", 13200, 135709, 13500, 13550, 13050], ["20211124", 13350, 137471, 13200, 13500, 13150], ["20211125", 13000, 73741, 13300, 13350, 13000], ["20211126", 12500, 106610, 12900, 13000, 12450], ["20211129", 12150, 96564, 11850, 12500, 11850], ["20211130", 11900, 101228, 12200, 12600, 11800], ["20211201", 12550, 77712, 12100, 12600, 11650], ["20211202", 12600, 53258, 12450, 12650, 12050], ["20211203", 12600, 32699, 12600, 12600, 12400], ["20211206", 12650, 48779, 12350, 12650, 12250], ["20211207", 12550, 44325, 12700, 12750, 12500], ["20211208", 12550, 59974, 12650, 12750, 12450], ["20211209", 13250, 205557, 13050, 13700, 13000], ["20211210", 13600, 209286, 13300, 13850, 13300], ["20211213", 13700, 121423, 13750, 13950, 13550], ["20211214", 13550, 126896, 13650, 13800, 13350], ["20211215", 13600, 74080, 13400, 13700, 13350], ["20211216", 13600, 76967, 13650, 13850, 13450], ["20211217", 13350, 47278, 13400, 13550, 13250], ["20211220", 13100, 71200, 13300, 13500, 12950], ["20211221", 13350, 59638, 13100, 13350, 12900], ["20211222", 13250, 50267, 13400, 13450, 13000], ["20211223", 16200, 3212656, 13350, 16600, 13350], ["20211224", 16350, 1054149, 16250, 16600, 15850], ["20211227", 16450, 658211, 16150, 16750, 15900], ["20211228", 15900, 948858, 16150, 16200, 14850], ["20211229", 17000, 818822, 15700, 17000, 15600], ["20211230", 17000, 783463, 17100, 17900, 16800], ["20220103", 16900, 313252, 17350, 17350, 16500], ["20220104", 16000, 483816, 16900, 16900, 15900], ["20220105", 15450, 537202, 15900, 16050, 15000], ["20220106", 15250, 351657, 15200, 15850, 15200], ["20220107", 15950, 359966, 15550, 16200, 15550], ["20220110", 15300, 306747, 15700, 15700, 15000], ["20220111", 14550, 303151, 15300, 15350, 14500], ["20220112", 15950, 666331, 14950, 16100, 14800], ["20220113", 15800, 352237, 15900, 16500, 15600], ["20220114", 16950, 949612, 15650, 17250, 15400], ["20220117", 16650, 351886, 16600, 17150, 16400], ["20220118", 16100, 680997, 17450, 17500, 16050], ["20220119", 16550, 677971, 15700, 17200, 15650], ["20220120", 17050, 563087, 16800, 17250, 15850], ["20220121", 15750, 610238, 16750, 17000, 15550], ["20220124", 15800, 265827, 15550, 15950, 15250], ["20220125", 15750, 349073, 15800, 16050, 15250], ["20220126", 15200, 191041, 15750, 15900, 15200], ["20220127", 15100, 273933, 15350, 15500, 14650], ["20220128", 15900, 279478, 15100, 16050, 14800], ["20220203", 15900, 242446, 16150, 16250, 15750], ["20220204", 16700, 563242, 15800, 16850, 15650], ["20220207", 16850, 443073, 16900, 17400, 16700], ["20220208", 15850, 516710, 16900, 16900, 15550], ["20220209", 16550, 314970, 16200, 16600, 15850], ["20220210", 16150, 270270, 16900, 17000, 16050], ["20220211", 15750, 260969, 15850, 16350, 15600], ["20220214", 16050, 261915, 15400, 16200, 15100], ["20220215", 15650, 277484, 15950, 16000, 15250], ["20220216", 16250, 262161, 16100, 16300, 15700], ["20220217", 15750, 388870, 16250, 16500, 15400], ["20220218", 16600, 297952, 15500, 16600, 15450], ["20220221", 16650, 254683, 16250, 16700, 16100], ["20220222", 18000, 2367971, 16300, 18450, 16250], ["20220223", 18350, 1069040, 18100, 18800, 17750], ["20220224", 18000, 1032658, 18100, 18750, 17800], ["20220225", 19400, 1198914, 18450, 19400, 18150], ["20220228", 20000, 832097, 19150, 20000, 18850], ["20220302", 19300, 992782, 19800, 20250, 18650], ["20220303", 19350, 489264, 19300, 19700, 18850], ["20220304", 18700, 612429, 19050, 19500, 18300], ["20220307", 17850, 783992, 17900, 18400, 17400], ["20220308", 17800, 449104, 17450, 18200, 17400], ["20220310", 17650, 387792, 18250, 18400, 17500], ["20220311", 16650, 900653, 17600, 17850, 16300], ["20220314", 16400, 477691, 16600, 16850, 15900], ["20220315", 15950, 228846, 16350, 16400, 15800], ["20220316", 17000, 579830, 16450, 17000, 16400], ["20220317", 16950, 366490, 17200, 17350, 16800], ["20220318", 17500, 417413, 17000, 17750, 16850], ["20220321", 17150, 162786, 17550, 17550, 17100], ["20220322", 17500, 247841, 17300, 17700, 16950], ["20220323", 17100, 336265, 17550, 17700, 16900], ["20220324", 17350, 278948, 16900, 17400, 16700], ["20220325", 17550, 312871, 17550, 17800, 17250], ["20220328", 17550, 228364, 17350, 17750, 17050], ["20220329", 16550, 556010, 17550, 17550, 16400], ["20220330", 16450, 187988, 16750, 16850, 16400], ["20220331", 16450, 139700, 16300, 16500, 16200], ["20220401", 16200, 143699, 16300, 16400, 16050], ["20220404", 16200, 153124, 16200, 16200, 15800], ["20220405", 16400, 150240, 16250, 16600, 16200], ["20220406", 15950, 107280, 16250, 16300, 15950], ["20220407", 15950, 126644, 15900, 16300, 15650], ["20220408", 15900, 144506, 16200, 16250, 15500], ["20220411", 15650, 80748, 15850, 15950, 15600], ["20220412", 15800, 98261, 15500, 16000, 15450], ["20220413", 16250, 113035, 15850, 16250, 15700], ["20220414", 16200, 74229, 16250, 16250, 15900], ["20220415", 16550, 181518, 16050, 16600, 15900], ["20220418", 16700, 240247, 16550, 16900, 16250], ["20220419", 16750, 163922, 16650, 16950, 16650], ["20220420", 17150, 340942, 16800, 17300, 16600], ["20220421", 17000, 141796, 17150, 17250, 16850], ["20220422", 17050, 646969, 17200, 17750, 16950], ["20220425", 16750, 199793, 16550, 17050, 16450], ["20220426", 16750, 125567, 17000, 17050, 16550], ["20220427", 16550, 131173, 16350, 16550, 16100], ["20220428", 16500, 65777, 16600, 16650, 16300], ["20220429", 16800, 102919, 16500, 16900, 16450], ["20220502", 16450, 85075, 16500, 16550, 16150], ["20220503", 16400, 134160, 16450, 16800, 16300], ["20220504", 16650, 130888, 16500, 16900, 16400], ["20220506", 16250, 78614, 16300, 16650, 16200], ["20220509", 15650, 157224, 16150, 16200, 15450], ["20220510", 15850, 267053, 15250, 15900, 14700], ["20220511", 15450, 79882, 15900, 15900, 15250], ["20220512", 14850, 123605, 15100, 15400, 14700], ["20220513", 15450, 79933, 14900, 15450, 14850], ["20220516", 15450, 72088, 15750, 15750, 15200], ["20220517", 16100, 211524, 15400, 16250, 15150], ["20220518", 16050, 93469, 16200, 16350, 15900], ["20220519", 15950, 86646, 15600, 16100, 15550], ["20220520", 15850, 89325, 16000, 16100, 15700], ["20220523", 15750, 81187, 16000, 16050, 15650], ["20220524", 15100, 139639, 15750, 15750, 14950], ["20220525", 16200, 371831, 15150, 16450, 14900], ["20220526", 15800, 168249, 16250, 16350, 15700], ["20220527", 15400, 176107, 16000, 16150, 15350], ["20220530", 15900, 103404, 15600, 15950, 15450], ["20220531", 15750, 124721, 15950, 16150, 15700], ["20220602", 15600, 83171, 15750, 15750, 15350], ["20220603", 15300, 126271, 15650, 15800, 15300], ["20220607", 15050, 84531, 15350, 15350, 14950], ["20220608", 15700, 222755, 15300, 15850, 15250], ["20220609", 15650, 88887, 15700, 15850, 15400], ["20220610", 15300, 65927, 15650, 15650, 15250], ["20220613", 14850, 154648, 15000, 15150, 14600], ["20220614", 14500, 288528, 14400, 14750, 14000], ["20220615", 13850, 149904, 14400, 14550, 13750], ["20220616", 13950, 123765, 14150, 14500, 13700], ["20220617", 13350, 224361, 13350, 13650, 13200], ["20220620", 12600, 182368, 13550, 13550, 12500], ["20220621", 12600, 87679, 12800, 12950, 12500], ["20220622", 11900, 166976, 12750, 12750, 11900], ["20220623", 11200, 237268, 11850, 12250, 11200], ["20220624", 12250, 204515, 11200, 12350, 11200], ["20220627", 12700, 122276, 12400, 12800, 12050], ["20220628", 12700, 79989, 12700, 12800, 12350], ["20220629", 12700, 62178, 12400, 12850, 12200], ["20220630", 12200, 82588, 12600, 12750, 12200], ["20220701", 11950, 100655, 12200, 12500, 11750], ["20220704", 11750, 78243, 12000, 12150, 11500], ["20220705", 12300, 106163, 11850, 12350, 11850], ["20220706", 12250, 86603, 12400, 12600, 12000], ["20220707", 12450, 92046, 12500, 12750, 12300], ["20220708", 12700, 117774, 12700, 13150, 12500], ["20220711", 12850, 54492, 12900, 12950, 12550], ["20220712", 12200, 125278, 12650, 12650, 12000], ["20220713", 12300, 128078, 12300, 12350, 11900], ["20220714", 12350, 102546, 12100, 12550, 12050], ["20220715", 12500, 90634, 12400, 12700, 12200], ["20220718", 12800, 85778, 12700, 12850, 12550], ["20220719", 12700, 54654, 12700, 12750, 12550], ["20220720", 12700, 104501, 13100, 13100, 12600], ["20220721", 13400, 147481, 12800, 13400, 12750], ["20220722", 13300, 95831, 13300, 13450, 13150], ["20220725", 13400, 59665, 13200, 13550, 13150], ["20220726", 13050, 47696, 13300, 13350, 13050], ["20220727", 13450, 61400, 13200, 13450, 13000], ["20220728", 13300, 71129, 13650, 13700, 13200], ["20220729", 13250, 75193, 13450, 13550, 13200], ["20220801", 13450, 94943, 13450, 13650, 13400], ["20220802", 13250, 95544, 13450, 13550, 12950], ["20220803", 13250, 112133, 13250, 13350, 13000], ["20220804", 13150, 92055, 13350, 13550, 13100], ["20220805", 13000, 100698, 13100, 13200, 12900], ["20220808", 12750, 86238, 12950, 12950, 12550], ["20220809", 12750, 53113, 12700, 12750, 12450], ["20220810", 12300, 77506, 12600, 12600, 12250], ["20220811", 12600, 103837, 12650, 12800, 12450], ["20220812", 12700, 54413, 12800, 12800, 12500], ["20220816", 13300, 187463, 13150, 13350, 12950], ["20220817", 12900, 151673, 13300, 13350, 12800], ["20220818", 13000, 97923, 12900, 13000, 12650], ["20220819", 12550, 85220, 13100, 13100, 12550], ["20220822", 12250, 68271, 12350, 12500, 12250], ["20220823", 12000, 80661, 12050, 12200, 11950], ["20220824", 12250, 51709, 12100, 12350, 12100], ["20220825", 12500, 73370, 12300, 12550, 12200], ["20220826", 12250, 95306, 12650, 12800, 12250], ["20220829", 11800, 111529, 11750, 12000, 11700], ["20220830", 12100, 159550, 11900, 12250, 11850], ["20220831", 12500, 98155, 12000, 12550, 11950], ["20220901", 12150, 72965, 12400, 12600, 12050], ["20220902", 11950, 114702, 12300, 12350, 11900], ["20220905", 11950, 108837, 11900, 12100, 11750], ["20220906", 12650, 236376, 11950, 12650, 11850], ["20220907", 12900, 235390, 12550, 12900, 12350], ["20220908", 12700, 170612, 12950, 13050, 12700], ["20220913", 12950, 113313, 12950, 13000, 12750], ["20220914", 13100, 147412, 12400, 13150, 12300], ["20220915", 13400, 203194, 13100, 13600, 12950], ["20220916", 12850, 110690, 13250, 13300, 12800], ["20220919", 12250, 148834, 12850, 12950, 12100], ["20220920", 12250, 53129, 12350, 12500, 12200], ["20220921", 12050, 86936, 12100, 12250, 11900], ["20220922", 11750, 110108, 11800, 11950, 11500], ["20220923", 11500, 64492, 11700, 11750, 11400], ["20220926", 10650, 182984, 11200, 11300, 10600], ["20220927", 10750, 105693, 10600, 10750, 10400], ["20220928", 9970, 214697, 10750, 10800, 9970], ["20220929", 9690, 190933, 10100, 10300, 9690], ["20220930", 9690, 87092, 9430, 9760, 9430], ["20221004", 10250, 73362, 9830, 10350, 9830], ["20221005", 10000, 108747, 10400, 10500, 9920], ["20221006", 10200, 43077, 10000, 10300, 10000], ["20221007", 10200, 62362, 10000, 10450, 10000], ["20221011", 9560, 143201, 9950, 10050, 9440], ["20221012", 9810, 100948, 9460, 9890, 9430], ["20221013", 9400, 120803, 9800, 9850, 9400], ["20221014", 9520, 160118, 9650, 9670, 9420], ["20221017", 9580, 49588, 9360, 9600, 9310], ["20221018", 9810, 61241, 9700, 9830, 9570], ["20221019", 9720, 62801, 9900, 10050, 9690], ["20221020", 9420, 2797406, 9730, 9740, 9240], ["20221021", 9240, 63838, 9470, 9480, 9240], ["20221024", 9500, 78382, 9450, 9620, 9420], ["20221025", 10200, 252476, 9620, 10300, 9590], ["20221026", 10050, 127782, 10300, 10300, 9990], ["20221027", 10300, 103351, 10050, 10350, 9980], ["20221028", 9950, 84198, 10100, 10300, 9900], ["20221031", 10250, 88142, 10250, 10350, 10050], ["20221101", 10250, 82707, 10250, 10300, 10050], ["20221102", 10250, 95909, 10200, 10500, 10100], ["20221103", 10450, 145232, 10000, 10650, 9950], ["20221104", 10350, 72655, 10450, 10450, 10100], ["20221107", 10350, 44532, 10350, 10500, 10300], ["20221108", 10700, 98282, 10450, 10800, 10450], ["20221109", 10650, 188351, 10750, 11100, 10600], ["20221110", 10500, 69093, 10500, 10650, 10400], ["20221111", 10850, 140646, 10950, 11050, 10700], ["20221114", 10850, 64020, 11050, 11050, 10800], ["20221115", 11350, 102125, 11000, 11350, 10900], ["20221116", 11150, 121980, 11450, 11450, 11000], ["20221117", 11400, 124485, 11150, 11450, 11000], ["20221118", 11150, 148347, 11450, 11800, 11150], ["20221121", 10800, 62457, 11050, 11100, 10750], ["20221122", 10800, 65029, 10800, 11000, 10550], ["20221123", 10850, 46356, 10850, 11000, 10700], ["20221124", 11250, 73266, 11000, 11350, 10850], ["20221125", 11300, 49855, 11200, 11300, 11050], ["20221128", 10950, 47882, 11250, 11250, 10900], ["20221129", 11100, 42251, 10800, 11100, 10800], ["20221130", 11050, 45836, 11000, 11150, 10850], ["20221201", 11100, 46189, 11200, 11300, 11000], ["20221202", 10950, 43892, 11100, 11100, 10850], ["20221205", 10850, 32032, 11000, 11000, 10750], ["20221206", 10350, 112895, 10700, 10750, 10300], ["20221207", 10250, 55958, 10200, 10400, 10100], ["20221208", 10150, 30055, 10200, 10350, 10050], ["20221209", 10250, 49059, 10200, 10350, 10100], ["20221212", 10100, 27696, 10250, 10250, 10050], ["20221213", 10150, 46221, 10200, 10200, 10000], ["20221214", 10250, 37967, 10150, 10400, 10050], ["20221215", 10300, 46314, 10250, 10450, 10150], ["20221216", 10200, 33119, 10100, 10300, 10100], ["20221219", 10050, 44647, 10300, 10300, 10050], ["20221220", 9850, 76898, 10050, 10050, 9710], ["20221221", 9760, 28765, 9850, 9900, 9710], ["20221222", 9860, 34917, 9800, 10000, 9800], ["20221223", 9700, 36872, 9790, 9970, 9660], ["20221226", 9600, 69838, 9680, 9690, 9400], ["20221227", 9760, 35112, 9740, 9990, 9660], ["20221228", 9440, 47777, 9680, 9700, 9420], ["20221229", 9130, 57553, 9390, 9390, 9050], ["20230102", 8860, 68598, 9130, 9250, 8820], ["20230103", 9000, 50008, 8820, 9000, 8590], ["20230104", 9350, 48865, 9000, 9360, 8880], ["20230105", 9240, 28859, 9370, 9390, 9070], ["20230106", 9410, 30927, 9110, 9500, 9110], ["20230109", 9580, 40086, 9430, 9630, 9430], ["20230110", 9650, 29705, 9580, 9780, 9520], ["20230111", 9660, 32286, 9730, 9810, 9610], ["20230112", 9580, 26901, 9750, 9750, 9520], ["20230113", 9600, 30247, 9510, 9650, 9510], ["20230116", 9540, 36820, 9550, 9690, 9500], ["20230117", 9390, 33271, 9570, 9630, 9390], ["20230118", 9220, 43933, 9390, 9390, 9200], ["20230119", 9190, 26737, 9160, 9250, 9130], ["20230120", 9350, 53695, 9190, 9430, 9160], ["20230125", 9620, 44412, 9440, 9670, 9420], ["20230126", 9640, 36680, 9620, 9690, 9580], ["20230127", 9640, 27746, 9720, 9720, 9610], ["20230130", 9620, 45427, 9720, 9820, 9590], ["20230131", 9760, 57919, 9650, 9930, 9590], ["20230201", 9780, 33930, 9760, 9850, 9710], ["20230202", 9870, 36567, 9940, 9940, 9790], ["20230203", 9850, 27020, 9930, 9930, 9790], ["20230206", 9790, 33563, 9800, 9920, 9700], ["20230207", 10490, 347424, 9760, 10490, 9730], ["20230208", 10660, 386939, 10660, 10870, 10530], ["20230209", 10610, 66230, 10660, 10660, 10400], ["20230210", 10220, 93455, 10590, 10600, 10150], ["20230213", 10290, 46517, 10160, 10290, 10040], ["20230214", 10350, 40115, 10380, 10470, 10310], ["20230215", 10400, 220418, 10440, 10890, 10340], ["20230216", 10810, 123471, 10480, 10930, 10440], ["20230217", 10480, 97962, 10750, 10760, 10410], ["20230220", 10810, 300413, 10840, 11300, 10710], ["20230221", 10920, 105025, 10840, 10980, 10660], ["20230222", 10520, 125641, 10790, 10820, 10470], ["20230223", 10600, 50883, 10620, 10650, 10350], ["20230224", 10480, 63737, 10520, 10690, 10400], ["20230227", 10420, 57063, 10470, 10470, 10260], ["20230228", 10530, 48992, 10480, 10590, 10450], ["20230302", 10580, 83795, 10530, 10720, 10450], ["20230303", 10450, 51942, 10580, 10640, 10400], ["20230306", 10780, 88581, 10500, 10780, 10350], ["20230307", 10700, 94632, 11040, 11040, 10640], ["20230308", 10330, 60071, 10700, 10700, 10320], ["20230309", 10130, 89329, 10320, 10400, 10100], ["20230310", 10090, 54169, 10000, 10090, 9910], ["20230313", 9860, 65787, 9990, 9990, 9600], ["20230314", 9340, 59361, 9870, 9870, 9340], ["20230315", 9480, 41833, 9520, 9640, 9330], ["20230316", 9540, 43672, 9330, 9720, 9010], ["20230317", 9920, 66152, 9730, 9950, 9630], ["20230320", 9810, 29803, 9810, 10010, 9750], ["20230321", 9720, 34359, 9860, 9930, 9670], ["20230322", 9810, 42461, 9920, 9920, 9630], ["20230323", 9840, 60570, 9680, 9970, 9680], ["20230324", 10340, 162307, 9890, 10450, 9880], ["20230327", 10240, 73392, 10350, 10390, 10130], ["20230328", 10380, 129516, 10160, 10390, 10120], ["20230329", 10810, 248645, 10510, 10820, 10340], ["20230330", 10570, 221667, 10870, 11060, 10570], ["20230331", 10570, 197673, 10670, 10870, 10260], ["20230403", 10410, 79702, 10580, 10800, 10370], ["20230404", 10300, 91030, 10500, 10640, 10260], ["20230405", 10350, 67149, 10300, 10420, 10250], ["20230406", 9990, 112928, 10350, 10350, 9990], ["20230407", 10500, 114277, 10080, 10520, 10060], ["20230410", 10190, 92341, 10580, 10580, 10150], ["20230411", 10720, 202615, 10290, 10800, 10240], ["20230412", 10670, 151224, 10840, 10840, 10470], ["20230413", 10490, 71147, 10600, 10600, 10330], ["20230414", 10460, 59091, 10500, 10570, 10370], ["20230417", 10330, 65270, 10450, 10450, 10220], ["20230418", 10190, 85132, 10320, 10320, 10120], ["20230419", 10300, 101081, 10200, 10400, 10130], ["20230420", 10090, 84665, 10200, 10300, 10090], ["20230421", 10280, 91012, 10130, 10440, 10030], ["20230424", 9990, 77834, 10280, 10290, 9970], ["20230425", 9860, 81779, 9980, 10040, 9770], ["20230426", 9820, 88715, 9850, 10000, 9730], ["20230427", 9790, 49171, 9820, 9820, 9680], ["20230428", 9660, 72477, 9850, 9870, 9640], ["20230502", 9670, 38575, 9740, 9840, 9500], ["20230503", 9590, 45090, 9560, 9700, 9550], ["20230504", 9730, 62803, 9570, 10060, 9490], ["20230508", 9960, 49534, 9800, 10000, 9760], ["20230509", 9890, 32776, 9880, 9890, 9770], ["20230510", 10880, 855604, 10170, 11160, 9890], ["20230511", 12060, 2135440, 11000, 12490, 10900], ["20230512", 11820, 735238, 11910, 12000, 11320], ["20230515", 11820, 400688, 12000, 12250, 11580], ["20230516", 11800, 339729, 11750, 11880, 11250], ["20230517", 11730, 312897, 11880, 12100, 11320], ["20230518", 12410, 660838, 12100, 12540, 11920], ["20230519", 12240, 273858, 12340, 12410, 12030], ["20230522", 11990, 229876, 12300, 12490, 11960], ["20230523", 11710, 197144, 11990, 11990, 11660], ["20230524", 11400, 129918, 11600, 11670, 11370], ["20230525", 11340, 197858, 11520, 11730, 11210], ["20230526", 11600, 253375, 11390, 11940, 11390], ["20230530", 12110, 260359, 11780, 12180, 11690], ["20230531", 12180, 310386, 12100, 12360, 11810], ["20230601", 12060, 152237, 12320, 12320, 11970], ["20230602", 12200, 116749, 12110, 12330, 12050], ["20230605", 12070, 119362, 12300, 12300, 11960], ["20230607", 11900, 147071, 12000, 12020, 11780], ["20230608", 11820, 201280, 11960, 11960, 11540], ["20230609", 12000, 159770, 11880, 12160, 11600], ["20230612", 11990, 83185, 12000, 12100, 11810], ["20230613", 12380, 225242, 12090, 12450, 12000], ["20230614", 12920, 793057, 12500, 13230, 12210], ["20230615", 12730, 394532, 13140, 13170, 12490], ["20230616", 13040, 532825, 13090, 13560, 12860], ["20230619", 12520, 287919, 12960, 13010, 12360], ["20230620", 12420, 205680, 12520, 12520, 12170], ["20230621", 12490, 171265, 12370, 12680, 12300], ["20230622", 12120, 141557, 12340, 12580, 12000], ["20230623", 12070, 118311, 12100, 12330, 12000], ["20230626", 12660, 142645, 12160, 12660, 12080], ["20230627", 12290, 113199, 12600, 12650, 12200], ["20230628", 12140, 250376, 12360, 12880, 12110], ["20230629", 12280, 157892, 12180, 12550, 12180], ["20230630", 12560, 187125, 12290, 12720, 12020], ["20230703", 12580, 165693, 12670, 12860, 12460], ["20230704", 12930, 180060, 12770, 13090, 12620], ["20230705", 12480, 196203, 12930, 13140, 12440], ["20230706", 11780, 259411, 12370, 12380, 11670], ["20230707", 11250, 223720, 11710, 11780, 11160], ["20230710", 11320, 126481, 11250, 11430, 10900], ["20230711", 11530, 82939, 11350, 11540, 11230], ["20230712", 11400, 152155, 11540, 11540, 11200], ["20230713", 11850, 150409, 11490, 11960, 11490], ["20230714", 12550, 710247, 12000, 12900, 11650], ["20230717", 12590, 342080, 12900, 12920, 12440], ["20230718", 12360, 187199, 12710, 12710, 12300], ["20230719", 11990, 272831, 12360, 12480, 11750], ["20230720", 12190, 128604, 11920, 12240, 11920], ["20230721", 11830, 104597, 12000, 12120, 11740], ["20230724", 11650, 156749, 11750, 11750, 11130], ["20230725", 11050, 273560, 11700, 11760, 11030], ["20230726", 10560, 410773, 11060, 11160, 10390], ["20230727", 11090, 170790, 10560, 11130, 10500], ["20230728", 11040, 90382, 11270, 11270, 10850], ["20230731", 10860, 105284, 11040, 11150, 10810], ["20230801", 11270, 138700, 11000, 11270, 10840], ["20230802", 10790, 140708, 11270, 11270, 10640], ["20230803", 10710, 98158, 10790, 10790, 10440], ["20230804", 10600, 71032, 10710, 10710, 10510], ["20230807", 10410, 82627, 10550, 10600, 10160], ["20230808", 10440, 45757, 10410, 10490, 10270], ["20230809", 10570, 51460, 10440, 10580, 10250], ["20230810", 10400, 63947, 10500, 10530, 10230], ["20230811", 10530, 59097, 10400, 10620, 10380], ["20230814", 10450, 61486, 10560, 10560, 10250], ["20230816", 10160, 80135, 10410, 10410, 10160], ["20230817", 10360, 77368, 10160, 10390, 9930], ["20230818", 10550, 76784, 10340, 10580, 10000], ["20230821", 10510, 62888, 10680, 10690, 10250], ["20230822", 10150, 97252, 10470, 10610, 10150], ["20230823", 10360, 61225, 10160, 10410, 10090], ["20230824", 10510, 78179, 10500, 10690, 10410], ["20230825", 10170, 95964, 10380, 10380, 10060], ["20230828", 10100, 52929, 10170, 10180, 10020], ["20230829", 10290, 41370, 10250, 10330, 10190], ["20230830", 10450, 66918, 10390, 10450, 10280], ["20230831", 10400, 49172, 10300, 10500, 10300], ["20230901", 10650, 132322, 10460, 10680, 10400], ["20230904", 10470, 95700, 10670, 10680, 10350], ["20230905", 10560, 58571, 10480, 10690, 10400], ["20230906", 10720, 126055, 10640, 10880, 10560], ["20230907", 10420, 94945, 10690, 10750, 10410], ["20230908", 10260, 74459, 10350, 10590, 10160], ["20230911", 10190, 50507, 10220, 10390, 10040], ["20230912", 10200, 40742, 10190, 10290, 10100], ["20230913", 10260, 55679, 10200, 10310, 10050], ["20230914", 10340, 30233, 10260, 10380, 10150], ["20230915", 10580, 108924, 10380, 10800, 10260], ["20230918", 10340, 47317, 10600, 10600, 10340], ["20230919", 10470, 40598, 10340, 10520, 10200], ["20230920", 10340, 31512, 10490, 10490, 10300], ["20230921", 10190, 61020, 10280, 10300, 10030], ["20230922", 10110, 27285, 10190, 10190, 10010], ["20230925", 9930, 40342, 10150, 10180, 9910], ["20230926", 9900, 41045, 9900, 10000, 9810], ["20230927", 10050, 22932, 9810, 10050, 9810], ["20231004", 10000, 47545, 9900, 10140, 9850], ["20231005", 9980, 33348, 10050, 10140, 9760], ["20231006", 9980, 19188, 9930, 10100, 9880], ["20231010", 9870, 55808, 10030, 10100, 9650], ["20231011", 10000, 56510, 9840, 10140, 9840], ["20231012", 10080, 46344, 10100, 10130, 9970], ["20231013", 10190, 68635, 9980, 10200, 9850], ["20231016", 10060, 44873, 10050, 10190, 9880], ["20231017", 10100, 32174, 10000, 10180, 10000], ["20231018", 9980, 23329, 10090, 10090, 9980], ["20231019", 9520, 100928, 9970, 9970, 9430], ["20231020", 9450, 60489, 9490, 9540, 9250], ["20231023", 9490, 34276, 9330, 9690, 9330], ["20231024", 9740, 43983, 9510, 9780, 9250], ["20231025", 9770, 36508, 9630, 9810, 9600], ["20231026", 9630, 39203, 9600, 9700, 9510], ["20231027", 9640, 48982, 9530, 9690, 9430], ["20231030", 9640, 21421, 9600, 9670, 9560], ["20231031", 9580, 34624, 9700, 9700, 9370], ["20231101", 9740, 41434, 9750, 9770, 9450], ["20231102", 10210, 111425, 9800, 10240, 9800], ["20231103", 10380, 56587, 10140, 10390, 10050], ["20231106", 10390, 67528, 10520, 10520, 10260], ["20231107", 10400, 86688, 10380, 10490, 10250], ["20231108", 10400, 41869, 10440, 10570, 10320], ["20231109", 10300, 25636, 10370, 10440, 10180], ["20231110", 10280, 19505, 10250, 10300, 10030], ["20231113", 10180, 57232, 10350, 10400, 10050], ["20231114", 10270, 16492, 10130, 10340, 10130], ["20231115", 10430, 92225, 10280, 10560, 10250], ["20231116", 10530, 40369, 10460, 10570, 10330], ["20231117", 10300, 45556, 10480, 10600, 10300], ["20231120", 10410, 18304, 10250, 10420, 10250], ["20231121", 10270, 58146, 10400, 10480, 10200], ["20231122", 10450, 41440, 10270, 10480, 10150], ["20231123", 10270, 40012, 10500, 10520, 10240], ["20231124", 10420, 40260, 10270, 10450, 10250], ["20231127", 10540, 61255, 10420, 10640, 10300], ["20231128", 10860, 171105, 10600, 10860, 10420], ["20231129", 10760, 89508, 10900, 10900, 10590], ["20231130", 10720, 45482, 10770, 10900, 10690], ["20231201", 10540, 62106, 10770, 10770, 10480], ["20231204", 10160, 101680, 10520, 10520, 10160], ["20231205", 9950, 68000, 10150, 10150, 9900], ["20231206", 10160, 45326, 9950, 10170, 9930], ["20231207", 10180, 39645, 10160, 10340, 10000], ["20231208", 10050, 52704, 10100, 10290, 9980], ["20231211", 10040, 45299, 10040, 10160, 9960], ["20231212", 10210, 63600, 10070, 10270, 10070], ["20231213", 10650, 369900, 10260, 11070, 10160], ["20231214", 10820, 196636, 10830, 10940, 10600], ["20231215", 10500, 125288, 10910, 10910, 10460], ["20231218", 10740, 161455, 10640, 10900, 10600], ["20231219", 10800, 252730, 10900, 11110, 10750], ["20231220", 10710, 98872, 10960, 10960, 10700], ["20231221", 10530, 74692, 10590, 10660, 10460], ["20231222", 10620, 105338, 10770, 10880, 10620], ["20231226", 10470, 58019, 10640, 10680, 10440], ["20231227", 10580, 61609, 10400, 10630, 10400], ["20231228", 10640, 36626, 10590, 10650, 10510], ["20240102", 11150, 167786, 10660, 11170, 10610], ["20240103", 11010, 101018, 11030, 11300, 10840], ["20240104", 11010, 82143, 11030, 11210, 10910], ["20240105", 11010, 68062, 11020, 11040, 10900], ["20240108", 10980, 52866, 11010, 11050, 10830], ["20240109", 10880, 127348, 11060, 11190, 10840], ["20240110", 10840, 46193, 10900, 11000, 10750], ["20240111", 11010, 141965, 10950, 11140, 10920], ["20240112", 10800, 71496, 11010, 11080, 10690], ["20240115", 10650, 58573, 10800, 10800, 10520], ["20240116", 11150, 810385, 10850, 11900, 10810], ["20240117", 11000, 235811, 11250, 11340, 10920], ["20240118", 11750, 653189, 11120, 11860, 11050], ["20240119", 15270, 10227757, 12480, 15270, 12310], ["20240122", 17150, 13559593, 17770, 18860, 16780], ["20240123", 17790, 4050376, 17460, 18370, 17150], ["20240124", 17360, 661359, 17670, 17670, 17140], ["20240125", 18340, 876893, 17530, 18440, 17500], ["20240126", 19190, 982769, 17910, 19300, 17910], ["20240129", 18550, 3959957, 18970, 20700, 17190], ["20240130", 21200, 8069235, 19120, 22050, 18710], ["20240131", 19660, 2446345, 21200, 21600, 19480], ["20240201", 17480, 3522200, 19000, 19000, 16420], ["20240202", 18500, 2691532, 17600, 19490, 17230], ["20240205", 17700, 1147889, 17900, 18490, 16930], ["20240206", 17700, 1404116, 17780, 18300, 16520], ["20240207", 16710, 1135015, 17680, 17680, 16540], ["20240208", 17240, 962059, 17010, 17730, 16810], ["20240213", 17240, 959368, 17690, 17970, 17120], ["20240214", 16880, 1014995, 16600, 16890, 16110], ["20240215", 16650, 833784, 17260, 17320, 16370], ["20240216", 15940, 669198, 16700, 16700, 15890], ["20240219", 16220, 431453, 15940, 16240, 15700], ["20240220", 15930, 441981, 16220, 16220, 15730], ["20240221", 15650, 757062, 16140, 16520, 15540], ["20240222", 16300, 1642065, 15880, 16990, 15770], ["20240223", 16180, 645680, 16670, 16670, 15840], ["20240226", 16400, 2371346, 17270, 17500, 16230], ["20240227", 14280, 4825846, 16670, 17930, 14090], ["20240228", 14770, 906502, 14090, 14930, 14010], ["20240229", 14610, 378510, 14540, 14860, 14330], ["20240304", 14360, 575051, 14740, 14850, 14160], ["20240305", 14100, 464839, 14450, 14460, 13860], ["20240306", 14010, 365744, 13950, 14080, 13780], ["20240307", 13960, 426562, 14190, 14280, 13760], ["20240308", 13700, 555315, 14150, 14450, 13700], ["20240311", 13560, 277526, 13590, 13710, 13340], ["20240312", 13450, 340508, 13570, 13580, 13310], ["20240313", 13670, 478219, 13700, 14090, 13530], ["20240314", 13470, 269102, 13720, 13760, 13240], ["20240315", 13400, 213657, 13390, 13430, 13120], ["20240318", 13420, 226701, 13400, 13740, 13330], ["20240319", 13840, 333094, 13520, 13840, 13290], ["20240320", 13830, 319478, 14100, 14120, 13590], ["20240321", 13810, 290286, 14100, 14100, 13610], ["20240322", 13540, 269353, 13860, 14070, 13420], ["20240325", 13250, 194371, 13550, 13610, 13220], ["20240326", 13500, 285515, 13440, 13820, 13380], ["20240327", 13540, 924486, 13850, 14280, 13510], ["20240328", 13930, 649729, 13690, 14160, 13300], ["20240329", 14490, 1432816, 13950, 14870, 13730], ["20240401", 14460, 475320, 14650, 14680, 14220], ["20240402", 14150, 454958, 14470, 14580, 14060], ["20240403", 13670, 323745, 14100, 14150, 13570], ["20240404", 15140, 1549812, 13800, 15270, 13800], ["20240405", 14820, 722837, 14760, 15240, 14530], ["20240408", 14210, 774431, 15100, 15460, 14210], ["20240409", 13910, 350339, 14170, 14420, 13730], ["20240411", 14590, 354880, 13700, 14600, 13580], ["20240412", 14470, 221465, 14780, 14780, 14380], ["20240415", 14390, 207887, 14180, 14390, 14040], ["20240416", 13710, 376316, 14350, 14350, 13600], ["20240417", 13630, 218742, 13790, 14070, 13630], ["20240418", 14160, 237527, 13630, 14200, 13610], ["20240419", 13830, 375613, 14200, 14200, 13400], ["20240422", 13580, 240069, 13790, 13990, 13440], ["20240423", 13660, 133877, 13600, 13800, 13570], ["20240424", 14190, 256083, 13780, 14220, 13780], ["20240425", 14090, 162570, 14100, 14340, 13920], ["20240426", 14780, 792684, 14320, 15120, 14170], ["20240429", 14720, 326028, 15000, 15000, 14430], ["20240430", 14690, 168924, 14670, 14890, 14520], ["20240502", 14700, 218465, 14770, 14900, 14630], ["20240503", 14830, 283706, 14950, 15050, 14650], ["20240507", 15000, 343600, 15000, 15100, 14740], ["20240508", 14830, 221044, 15010, 15010, 14580], ["20240509", 14320, 249835, 14870, 14870, 14320], ["20240510", 14360, 189752, 14450, 14630, 14140], ["20240513", 14290, 154244, 14450, 14470, 13960], ["20240514", 15620, 2131526, 14300, 15920, 14230], ["20240516", 16050, 1255211, 16000, 16350, 15720], ["20240517", 15710, 611094, 16000, 16040, 15320], ["20240520", 15850, 749935, 15800, 16350, 15550], ["20240521", 15780, 327500, 15900, 16080, 15550], ["20240522", 15540, 291429, 15830, 15830, 15470], ["20240523", 15410, 248576, 15540, 15600, 15130], ["20240524", 15290, 394074, 15380, 15890, 15060], ["20240527", 15750, 401898, 15290, 15750, 15250], ["20240528", 15850, 659401, 15750, 16230, 15560], ["20240529", 15720, 327388, 15880, 16050, 15670], ["20240530", 16000, 465260, 15640, 16230, 15550], ["20240531", 15680, 647524, 16150, 16560, 15680], ["20240603", 15930, 290176, 15790, 15980, 15640], ["20240604", 16780, 1474418, 15940, 16960, 15730], ["20240605", 16560, 457910, 16650, 16730, 16270], ["20240607", 15810, 449531, 16420, 16550, 15720], ["20240610", 15860, 264146, 15810, 16100, 15720], ["20240611", 14700, 781453, 15840, 15840, 14610], ["20240612", 15000, 373533, 15320, 15380, 14780], ["20240613", 14800, 200359, 15150, 15150, 14780], ["20240614", 15400, 379996, 14710, 15470, 14340], ["20240617", 15030, 192630, 15330, 15370, 14940], ["20240618", 15200, 235705, 15110, 15530, 15110], ["20240619", 14530, 334167, 15200, 15270, 14510], ["20240620", 14380, 174024, 14540, 14890, 14250], ["20240621", 14380, 218480, 14200, 14500, 13820], ["20240624", 14200, 110893, 14450, 14450, 14140], ["20240625", 15550, 627346, 14390, 15550, 14340], ["20240626", 15740, 264921, 15500, 15800, 15250], ["20240627", 16080, 378894, 15960, 16200, 15630], ["20240628", 15830, 316196, 16220, 16330, 15760], ["20240701", 16040, 682675, 15980, 16650, 15900], ["20240702", 14670, 938200, 16100, 16180, 14440], ["20240703", 14850, 243163, 14800, 14930, 14310], ["20240704", 15400, 362834, 14710, 15540, 14710], ["20240705", 15450, 450103, 15500, 15760, 15060], ["20240708", 16470, 1525921, 15840, 16500, 15520], ["20240709", 15900, 967986, 16310, 16360, 15550], ["20240710", 15670, 694829, 15890, 15890, 15040], ["20240711", 14770, 813932, 15500, 15550, 14650], ["20240712", 14850, 605709, 14570, 15100, 14210], ["20240715", 14790, 242085, 15000, 15100, 14710], ["20240716", 15100, 604474, 15040, 15450, 14830], ["20240717", 14260, 517556, 15010, 15020, 14210], ["20240718", 13650, 432333, 13860, 14040, 13500], ["20240719", 14180, 217230, 13650, 14220, 13530], ["20240722", 13890, 200333, 14210, 14220, 13630], ["20240723", 13360, 230492, 14080, 14140, 13280], ["20240724", 12900, 201473, 13290, 13540, 12840], ["20240725", 12880, 370415, 12480, 13230, 12120], ["20240726", 12850, 75989, 12870, 13000, 12740], ["20240729", 12830, 91269, 12850, 12950, 12600], ["20240730", 12420, 299653, 12700, 13400, 12400], ["20240731", 12640, 131313, 12440, 12640, 12210], ["20240801", 12730, 105170, 12740, 12990, 12710], ["20240802", 11800, 297732, 12430, 12480, 11690], ["20240805", 10200, 467437, 11590, 11640, 9800], ["20240806", 10930, 294149, 10210, 11090, 10210], ["20240807", 10910, 199181, 11020, 11270, 10900], ["20240808", 10860, 94292, 10600, 10960, 10500], ["20240809", 11310, 178158, 11060, 11420, 11060], ["20240812", 11320, 112752, 11310, 11590, 11280], ["20240813", 11440, 128536, 11320, 11480, 11100], ["20240814", 11510, 188874, 11680, 11770, 11420], ["20240816", 11950, 216654, 11780, 12090, 11710], ["20240819", 11550, 130756, 11930, 11960, 11550], ["20240820", 11960, 132455, 11650, 12000, 11650], ["20240821", 11980, 84466, 11960, 12040, 11820], ["20240822", 11550, 313939, 11750, 11900, 11330], ["20240823", 11820, 162901, 11400, 11880, 11350], ["20240826", 11750, 94396, 11890, 11970, 11690], ["20240827", 11700, 51360, 11700, 11750, 11530], ["20240828", 12040, 157642, 11740, 12060, 11590], ["20240829", 11700, 85822, 11850, 11850, 11680], ["20240830", 12230, 130496, 11750, 12330, 11610], ["20240902", 12380, 96643, 12250, 12430, 12000], ["20240903", 12040, 115300, 12450, 12500, 11970], ["20240904", 11480, 105502, 11550, 11620, 11440], ["20240905", 11220, 164465, 11480, 11680, 10930], ["20240906", 11040, 93513, 11100, 11280, 10850], ["20240909", 11520, 110976, 10700, 11550, 10630], ["20240910", 11050, 65888, 11540, 11540, 11040], ["20240911", 10750, 132199, 11070, 11110, 10710], ["20240912", 11170, 87467, 10920, 11230, 10860], ["20240913", 11190, 188128, 11190, 11680, 11170], ["20240919", 11440, 194362, 11210, 11630, 10920], ["20240920", 11700, 194024, 11480, 11850, 11430], ["20240923", 11240, 133210, 11710, 11710, 11180], ["20240924", 11190, 81220, 11280, 11320, 11160], ["20240925", 11210, 72429, 11240, 11360, 11170], ["20240926", 11730, 157641, 11350, 11730, 11310], ["20240927", 11670, 98664, 11750, 11860, 11590], ["20240930", 11450, 71756, 11700, 11710, 11420], ["20241002", 11240, 84769, 11300, 11480, 11010], ["20241004", 11080, 91973, 11270, 11360, 11040], ["20241007", 11350, 72278, 11130, 11440, 11010], ["20241008", 11190, 65384, 11310, 11310, 11070], ["20241010", 10960, 58932, 11250, 11390, 10910], ["20241011", 10790, 82727, 10950, 11140, 10760], ["20241014", 10800, 67457, 10800, 10940, 10660], ["20241015", 10760, 75711, 10900, 11100, 10730], ["20241016", 10500, 72416, 10710, 10760, 10400], ["20241017", 10260, 98340, 10550, 10590, 10220], ["20241018", 10090, 100466, 10270, 10300, 10030], ["20241021", 10300, 55065, 10110, 10380, 10110], ["20241022", 10030, 81931, 10200, 10350, 9940], ["20241023", 10200, 44585, 10050, 10280, 9950], ["20241024", 10050, 67754, 10100, 10100, 9920], ["20241025", 9750, 121698, 10050, 10190, 9700], ["20241028", 10000, 51373, 9720, 10050, 9710], ["20241029", 9960, 54901, 9950, 10020, 9790], ["20241030", 9930, 57270, 10020, 10100, 9880], ["20241031", 10200, 86698, 9900, 10270, 9750], ["20241101", 9950, 51413, 10090, 10100, 9940], ["20241104", 10040, 71549, 9950, 10100, 9800], ["20241105", 10240, 80734, 10000, 10290, 9970], ["20241106", 10050, 61548, 10270, 10350, 10010], ["20241107", 10070, 62677, 10100, 10140, 9890], ["20241108", 10060, 60769, 10070, 10290, 10000], ["20241111", 9550, 150389, 10080, 10090, 9440], ["20241112", 9160, 152436, 9500, 9550, 9020], ["20241113", 8850, 120677, 9010, 9150, 8840], ["20241114", 8700, 103058, 8860, 9020, 8700], ["20241115", 8730, 245604, 8580, 8850, 8440], ["20241118", 8680, 117009, 8730, 8850, 8590], ["20241119", 8780, 70511, 8700, 8820, 8630], ["20241120", 8760, 77460, 8710, 8880, 8600], ["20241121", 8710, 45796, 8750, 8830, 8620], ["20241122", 8900, 71193, 8690, 8980, 8690], ["20241125", 9110, 68547, 8910, 9150, 8870], ["20241126", 9170, 63151, 9120, 9180, 9000], ["20241127", 8910, 77806, 9170, 9170, 8890], ["20241128", 8960, 48462, 8940, 9100, 8850], ["20241129", 8750, 60270, 8890, 8980, 8610], ["20241202", 8560, 91380, 8820, 8820, 8520], ["20241203", 8700, 52026, 8490, 8720, 8480], ["20241204", 8300, 148822, 8450, 8610, 8240], ["20241205", 8400, 68255, 8260, 8460, 8220], ["20241206", 8250, 154173, 8290, 8350, 7910], ["20241209", 7760, 121687, 8150, 8150, 7730], ["20241210", 8170, 88253, 7730, 8180, 7730], ["20241211", 8530, 53298, 8180, 8550, 8150], ["20241212", 8650, 69301, 8620, 8690, 8480], ["20241213", 8870, 52278, 8650, 8870, 8600], ["20241216", 9000, 47505, 8940, 9110, 8940], ["20241217", 9160, 61568, 9010, 9160, 8930], ["20241218", 9210, 57090, 9140, 9230, 8980], ["20241219", 9090, 38276, 8950, 9130, 8860], ["20241220", 8880, 43925, 9060, 9060, 8810], ["20241223", 9300, 107788, 8780, 9300, 8780], ["20241224", 9340, 43853, 9220, 9440, 9220], ["20241226", 9190, 36243, 9340, 9390, 9160], ["20241227", 9120, 33538, 9150, 9330, 8980], ["20241230", 9180, 21922, 9000, 9190, 8950], ["20250102", 9170, 89890, 9260, 9650, 9050], ["20250103", 9390, 45482, 9170, 9440, 9080], ["20250106", 9800, 136266, 9430, 9870, 9420], ["20250107", 9570, 110267, 9870, 9870, 9460], ["20250108", 9790, 51569, 9570, 9810, 9460], ["20250109", 9690, 44054, 9820, 9820, 9600], ["20250110", 9840, 51166, 9770, 9880, 9560], ["20250113", 9480, 65464, 9750, 9750, 9380], ["20250114", 9460, 33313, 9400, 9520, 9360], ["20250115", 9370, 38251, 9400, 9580, 9270], ["20250116", 9420, 31525, 9390, 9620, 9370], ["20250117", 9430, 24155, 9330, 9460, 9280], ["20250120", 9700, 137514, 9490, 9770, 9430], ["20250121", 9840, 119006, 9740, 9950, 9550], ["20250122", 9620, 138011, 9750, 9830, 9390], ["20250123", 9050, 152191, 9620, 9620, 9050], ["20250124", 9420, 123040, 9100, 9520, 9050], ["20250131", 9160, 69786, 9380, 9420, 9080], ["20250203", 8670, 89876, 9000, 9130, 8620], ["20250204", 8810, 59314, 8680, 8900, 8680], ["20250205", 8990, 36435, 8830, 9030, 8810], ["20250206", 9040, 59048, 9070, 9070, 8820], ["20250207", 9320, 82170, 9030, 9380, 8910], ["20250210", 9470, 132771, 9250, 9520, 9040], ["20250211", 9270, 96271, 9520, 9520, 9190], ["20250212", 9220, 63766, 9280, 9320, 9100], ["20250213", 9330, 63142, 9220, 9430, 9200], ["20250214", 10080, 806006, 9430, 10370, 9280], ["20250217", 10100, 463049, 10300, 10500, 10050], ["20250218", 10030, 185091, 10030, 10190, 9890], ["20250219", 10180, 249698, 10200, 10390, 10050], ["20250220", 10030, 186285, 10200, 10210, 9800], ["20250221", 10660, 608736, 10010, 10690, 9790], ["20250224", 10420, 256191, 10730, 10730, 10250], ["20250225", 10060, 213526, 10420, 10420, 9730], ["20250226", 9920, 130827, 10030, 10060, 9840], ["20250227", 9690, 150071, 9990, 10030, 9610], ["20250228", 9400, 94205, 9380, 9570, 9330], ["20250304", 9200, 64432, 9250, 9330, 9150], ["20250305", 9260, 68964, 9110, 9300, 9110], ["20250306", 9150, 63506, 9260, 9300, 9100], ["20250307", 9200, 56359, 9110, 9230, 9000], ["20250310", 9170, 28385, 9210, 9240, 9120], ["20250311", 9050, 53325, 8860, 9120, 8760], ["20250312", 9270, 51361, 9120, 9280, 9040], ["20250313", 9160, 99311, 9300, 9470, 9120], ["20250314", 9360, 110248, 9200, 9360, 9150], ["20250317", 9390, 61686, 9450, 9520, 9340], ["20250318", 9220, 59932, 9480, 9480, 9160], ["20250319", 9200, 108894, 9150, 9400, 9140], ["20250320", 9180, 82885, 9260, 9375, 9130], ["20250321", 9000, 187603, 9180, 9260, 9000], ["20250324", 9130, 64367, 8930, 9230, 8930], ["20250325", 8850, 130319, 9190, 9240, 8800], ["20250326", 8950, 394437, 8850, 9010, 8840], ["20250327", 8750, 112074, 8820, 8900, 8690], ["20250328", 8530, 89430, 8750, 8750, 8510], ["20250331", 8190, 55011, 8410, 8480, 8160], ["20250401", 8390, 28042, 8200, 8500, 8200], ["20250402", 8270, 15936, 8340, 8420, 8220], ["20250403", 8100, 31933, 8100, 8190, 8040], ["20250404", 8000, 53741, 7980, 8220, 7910], ["20250407", 7710, 52812, 7800, 7800, 7620], ["20250408", 7660, 38494, 7810, 7930, 7640], ["20250409", 7190, 1050892, 7530, 7660, 7090], ["20250410", 7820, 63356, 7600, 7830, 7560], ["20250411", 8000, 36331, 7650, 8010, 7600], ["20250414", 8250, 61729, 8200, 8350, 8000], ["20250415", 8350, 23651, 8240, 8390, 8200], ["20250416", 8250, 37419, 8300, 8310, 8140], ["20250417", 8260, 17070, 8140, 8260, 8140], ["20250418", 8270, 16777, 8260, 8290, 8110], ["20250421", 8300, 18344, 8270, 8390, 8250], ["20250422", 8250, 12227, 8270, 8300, 8120], ["20250423", 8470, 49899, 8380, 8520, 8300], ["20250424", 8470, 19473, 8470, 8500, 8380], ["20250425", 8490, 25966, 8510, 8540, 8400], ["20250428", 8440, 18218, 8510, 8520, 8390], ["20250429", 8480, 15670, 8470, 8490, 8390], ["20250430", 8360, 29500, 8450, 8480, 8270], ["20250502", 8350, 9921, 8360, 8400, 8300], ["20250507", 8280, 15356, 8220, 8350, 8220], ["20250508", 8350, 37783, 8200, 8440, 8200], ["20250509", 8310, 35252, 8360, 8360, 8170], ["20250512", 8530, 38796, 8310, 8540, 8300], ["20250513", 8670, 49746, 8620, 8730, 8570], ["20250514", 8670, 37473, 8750, 8750, 8590], ["20250515", 8510, 34608, 8690, 8700, 8510], ["20250516", 8250, 75614, 8500, 8520, 8160], ["20250519", 8170, 37610, 8110, 8210, 8100], ["20250520", 8100, 31598, 8150, 8250, 8100], ["20250521", 8240, 30871, 8150, 8260, 8130], ["20250522", 8050, 62533, 8180, 8240, 7990], ["20250523", 8090, 26704, 8010, 8140, 8010], ["20250526", 8090, 36344, 8080, 8210, 7990], ["20250527", 8040, 25719, 8040, 8130, 7940], ["20250528", 8180, 39912, 8070, 8500, 8060], ["20250529", 8240, 24063, 8210, 8240, 8130], ["20250530", 8240, 18154, 8240, 8280, 8150], ["20250602", 8120, 24719, 8240, 8240, 8080], ["20250604", 8300, 24816, 8240, 8330, 8190], ["20250605", 8450, 51768, 8300, 8580, 8300], ["20250609", 8490, 53405, 8500, 8550, 8400], ["20250610", 8440, 38626, 8470, 8560, 8400], ["20250611", 8470, 159630, 8500, 8570, 8320], ["20250612", 8500, 85915, 8460, 8570, 8410], ["20250613", 8220, 85073, 8530, 8530, 8105], ["20250616", 8220, 43206, 8170, 8360, 8010], ["20250617", 8250, 45891, 8230, 8360, 8130], ["20250618", 8290, 46681, 8280, 8330, 8180], ["20250619", 8390, 39904, 8290, 8400, 8200], ["20250620", 8460, 52138, 8390, 8480, 8310], ["20250623", 8160, 87188, 8340, 8400, 8040], ["20250624", 8490, 72905, 8250, 8510, 8250], ["20250625", 8570, 64173, 8560, 8600, 8350], ["20250626", 8490, 33461, 8610, 8610, 8400], ["20250630", 8340, 35227, 8270, 8380, 8270], ["20250701", 8400, 103271, 8380, 8470, 8330], ["20250702", 8400, 88901, 8400, 8420, 8210], ["20250703", 8550, 107729, 8350, 8590, 8350], ["20250704", 8520, 44019, 8550, 8560, 8430], ["20250707", 8530, 37246, 8520, 8550, 8440], ["20250708", 8540, 55297, 8450, 8590, 8400], ["20250709", 8560, 27555, 8470, 8590, 8470], ["20250710", 8770, 200897, 8600, 8890, 8530], ["20250711", 8780, 89396, 8730, 8830, 8670], ["20250714", 8740, 57555, 8780, 8810, 8660], ["20250715", 8900, 168976, 8790, 8950, 8630], ["20250716", 8900, 127875, 8880, 8960, 8740], ["20250717", 8870, 67446, 8910, 8910, 8670], ["20250718", 8820, 52447, 8900, 8900, 8750], ["20250721", 9090, 205704, 8820, 9170, 8820], ["20250722", 9500, 1452502, 9290, 9980, 9150], ["20250723", 9230, 297011, 9510, 9520, 9100], ["20250724", 9030, 205468, 9400, 9400, 9010], ["20250725", 8880, 94943, 9040, 9140, 8850], ["20250728", 8990, 108644, 8880, 9020, 8750], ["20250729", 8870, 97167, 8890, 8980, 8700], ["20250730", 9200, 163570, 8870, 9270, 8830], ["20250731", 9150, 93089, 9240, 9260, 9010], ["20250801", 8890, 107520, 9120, 9120, 8780], ["20250804", 9010, 60068, 8890, 9020, 8730], ["20250805", 9000, 74159, 9010, 9170, 8880], ["20250806", 8980, 61811, 9000, 9020, 8880], ["20250807", 8870, 149421, 9060, 9130, 8840], ["20250808", 9100, 111909, 8950, 9230, 8880], ["20250811", 9160, 80984, 9100, 9240, 9100], ["20250812", 8950, 69355, 9080, 9200, 8900], ["20250813", 9260, 251802, 9020, 9340, 8980], ["20250814", 9110, 100316, 9260, 9270, 9030], ["20250818", 8700, 180628, 9030, 9030, 8630], ["20250819", 8680, 86625, 8720, 8760, 8520], ["20250820", 8440, 84932, 8550, 8650, 8270], ["20250821", 8340, 52061, 8450, 8520, 8320], ["20250822", 8360, 37768, 8340, 8410, 8300], ["20250825", 8580, 72781, 8470, 8650, 8470], ["20250826", 8590, 69602, 8580, 8730, 8510], ["20250828", 8780, 49869, 8840, 8880, 8700], ["20250829", 8750, 52581, 8800, 8900, 8680], ["20250901", 8450, 60580, 8740, 8740, 8420], ["20250902", 8450, 42512, 8400, 8540, 8390], ["20250903", 8550, 43670, 8520, 8620, 8410], ["20250904", 8700, 55994, 8590, 8840, 8550], ["20250905", 8720, 66843, 8700, 8890, 8700], ["20250908", 8800, 53720, 8740, 8850, 8720], ["20250909", 9080, 171617, 8800, 9120, 8760], ["20250910", 9130, 155618, 9190, 9200, 9060], ["20250911", 8970, 115073, 9190, 9260, 8960], ["20250912", 9200, 159144, 8980, 9300, 8980], ["20250915", 9420, 251006, 9380, 9700, 9250], ["20250916", 9390, 99192, 9390, 9450, 9320], ["20250917", 9230, 83200, 9380, 9380, 9140], ["20250918", 9470, 111031, 9230, 9480, 9140], ["20250919", 9410, 131512, 9640, 9670, 9350], ["20250922", 9630, 230346, 9440, 9750, 9420], ["20250923", 9460, 132808, 9790, 9790, 9380], ["20250924", 9420, 113306, 9500, 9500, 9090], ["20250925", 9260, 72853, 9360, 9360, 9160], ["20250926", 8800, 114354, 9230, 9230, 8800], ["20250929", 8990, 69329, 8820, 9030, 8820], ["20250930", 9070, 85644, 8990, 9280, 8950], ["20251001", 9640, 463400, 9110, 9780, 9110], ["20251002", 9680, 318330, 9820, 10000, 9610], ["20251010", 9920, 338488, 9850, 10050, 9720], ["20251013", 9520, 177805, 9600, 9790, 9400], ["20251014", 9210, 187768, 9600, 9860, 9080], ["20251015", 9350, 76901, 9260, 9380, 9190], ["20251016", 9260, 111327, 9350, 9350, 9150], ["20251017", 9150, 157516, 9260, 9370, 9070], ["20251020", 9270, 101620, 9120, 9320, 8970], ["20251021", 9330, 148467, 9430, 9620, 9260], ["20251022", 9370, 113476, 9330, 9370, 9030], ["20251023", 9420, 125803, 9200, 9660, 9170], ["20251024", 9500, 94114, 9480, 9590, 9390], ["20251027", 9560, 148355, 9540, 9590, 9400], ["20251028", 9600, 122479, 9560, 9690, 9400], ["20251029", 9550, 135950, 9650, 9740, 9450], ["20251030", 9250, 123196, 9580, 9600, 9130], ["20251031", 9250, 65214, 9220, 9310, 9150], ["20251103", 9170, 99913, 9250, 9340, 9120], ["20251104", 9120, 102747, 9170, 9330, 9020], ["20251105", 8950, 230413, 9070, 9070, 8450], ["20251106", 9050, 170216, 8970, 9420, 8700], ["20251107", 8680, 134997, 8940, 8950, 8530], ["20251110", 8900, 68795, 8680, 8920, 8580], ["20251111", 9160, 134700, 8950, 9310, 8930], ["20251112", 9560, 247052, 9090, 9700, 8920], ["20251113", 9290, 117011, 9500, 9680, 9200], ["20251114", 8850, 138726, 9140, 9210, 8850], ["20251117", 9600, 345737, 8990, 9680, 8930], ["20251118", 9600, 232788, 9410, 9740, 9260], ["20251119", 10100, 817496, 9640, 10490, 9290], ["20251120", 11080, 1424550, 10300, 11420, 10170], ["20251121", 10130, 593978, 10500, 10670, 10080], ["20251124", 10260, 315845, 10240, 10460, 9900], ["20251125", 10600, 321998, 10500, 10930, 10400], ["20251126", 10430, 201968, 10730, 10750, 10210], ["20251127", 10450, 140647, 10450, 10540, 10260], ["20251128", 10810, 232121, 10550, 10840, 10410], ["20251201", 10960, 326749, 10870, 11150, 10700], ["20251202", 10950, 140652, 10960, 11030, 10760], ["20251203", 11150, 219060, 10940, 11220, 10870], ["20251204", 10750, 190377, 11100, 11100, 10530], ["20251205", 10800, 127017, 10800, 11060, 10400], ["20251208", 11050, 165471, 10800, 11080, 10660], ["20251209", 11400, 469791, 11050, 11600, 10920], ["20251210", 11690, 794975, 11490, 12420, 11400], ["20251211", 11670, 303930, 11780, 12210, 11590], ["20251212", 11530, 168155, 11730, 11740, 11430], ["20251215", 11550, 109676, 11300, 11610, 11200], ["20251216", 11240, 146346, 11550, 11550, 11110], ["20251217", 11300, 115706, 11370, 11600, 11150], ["20251218", 10970, 99884, 11130, 11150, 10880], ["20251219", 10750, 182892, 11110, 11120, 10660], ["20251222", 11060, 116727, 10820, 11140, 10820], ["20251223", 10520, 172603, 11010, 11060, 10440], ["20251224", 10620, 79003, 10600, 10700, 10500], ["20251226", 10400, 123133, 10620, 10770, 10300], ["20251229", 10460, 97787, 10500, 10590, 10350], ["20251230", 10580, 114653, 10450, 10590, 10100], ["20260102", 10390, 113280, 10590, 10600, 10330], ["20260105", 10350, 170085, 10530, 10740, 10230], ["20260106", 10080, 216629, 10360, 10360, 10020], ["20260107", 9870, 256356, 10080, 10280, 9650], ["20260108", 9680, 195352, 9890, 10180, 9680], ["20260109", 9800, 121163, 9700, 9880, 9520], ["20260112", 10140, 143271, 9900, 10220, 9860], ["20260113", 9980, 124397, 10200, 10230, 9800], ["20260114", 9830, 102570, 9900, 10020, 9780], ["20260115", 10620, 323785, 9820, 10710, 9750], ["20260116", 10480, 230865, 10680, 10770, 10230], ["20260119", 10590, 158576, 10480, 10940, 10200], ["20260120", 10510, 136223, 10590, 10650, 10190], ["20260121", 10450, 135507, 10360, 10650, 10120], ["20260122", 10760, 203760, 10500, 10760, 10280], ["20260123", 10740, 156767, 10770, 10850, 10490], ["20260126", 11020, 231552, 10740, 11020, 10575], ["20260127", 11220, 244672, 11060, 11600, 10930], ["20260128", 11580, 248389, 11410, 11630, 11300], ["20260129", 11600, 268008, 11720, 11780, 11060], ["20260130", 12450, 1124161, 11670, 13240, 11670], ["20260202", 11760, 385420, 12340, 12650, 11660], ["20260203", 12250, 262943, 12100, 12360, 12000], ["20260204", 12920, 411525, 12240, 13100, 11980], ["20260205", 12520, 276387, 12760, 13000, 12480], ["20260206", 12550, 298815, 12100, 12890, 11800], ["20260209", 13090, 290780, 12720, 13180, 12720], ["20260210", 12850, 134357, 13090, 13230, 12840], ["20260211", 12740, 149653, 12900, 12930, 12450], ["20260212", 12900, 144119, 12810, 13000, 12550], ["20260213", 12770, 116751, 12730, 12980, 12550], ["20260219", 12950, 216939, 12800, 13040, 12600], ["20260220", 12530, 321000, 13000, 13520, 12520], ["20260223", 12340, 203181, 12500, 12550, 12050], ["20260224", 12610, 191294, 12510, 12830, 12380], ["20260225", 12490, 134826, 12760, 12760, 12410], ["20260226", 12180, 277860, 12490, 12770, 12150], ["20260227", 11900, 223046, 12040, 12180, 11800], ["20260303", 11680, 495810, 11530, 12800, 11480], ["20260304", 10810, 472455, 11550, 11550, 10410], ["20260305", 11750, 211791, 11400, 11790, 11240], ["20260306", 11920, 134752, 11600, 11940, 11180], ["20260309", 11220, 134731, 11200, 11400, 10810], ["20260310", 12690, 696686, 11800, 12890, 11720], ["20260311", 13250, 869279, 12850, 14130, 12710], ["20260312", 13570, 417505, 13270, 13880, 12890], ["20260313", 13260, 258815, 13100, 13500, 12960], ["20260316", 12620, 220055, 12950, 13210, 12410], ["20260317", 12810, 131547, 12750, 12960, 12550], ["20260318", 13150, 134717, 12950, 13270, 12870], ["20260319", 13170, 89729, 12970, 13280, 12800], ["20260320", 13750, 279625, 13310, 13940, 13250], ["20260323", 13170, 147415, 13400, 13650, 13110], ["20260324", 13780, 263070, 13700, 14050, 13340], ["20260325", 14480, 531206, 13990, 14670, 13690], ["20260326", 13640, 246311, 14480, 14500, 13600], ["20260327", 13300, 181964, 13300, 13450, 13000], ["20260330", 12560, 84906, 12840, 12920, 12550], ["20260331", 12000, 137805, 12350, 12420, 11980], ["20260401", 13200, 285495, 12490, 13450, 12410], ["20260402", 12470, 186033, 13250, 13390, 12300], ["20260403", 12400, 118033, 12700, 12950, 12350], ["20260406", 11750, 168340, 12430, 12870, 11730], ["20260407", 11620, 120649, 11970, 12020, 11440], ["20260408", 12140, 288530, 12080, 12430, 12020], ["20260409", 12110, 205799, 12150, 12300, 11650], ["20260410", 12250, 386225, 12290, 12790, 12140], ["20260413", 11710, 387970, 12100, 12140, 11440], ["20260414", 12200, 333992, 11970, 12390, 11970], ["20260415", 12100, 283892, 12400, 12480, 11940], ["20260416", 13030, 475061, 12190, 13220, 12130], ["20260417", 13260, 271887, 13150, 13310, 12650], ["20260420", 13210, 282117, 13260, 13860, 13150], ["20260421", 13310, 176217, 13300, 13520, 13150], ["20260422", 14080, 494613, 13310, 14200, 13110], ["20260423", 13740, 275800, 14070, 14070, 13450], ["20260424", 14020, 281400, 13870, 14330, 13800], ["20260427", 13980, 227877, 14230, 14230, 13700], ["20260428", 13640, 191095, 13990, 14070, 13600], ["20260429", 13940, 152261, 13600, 13960, 13520], ["20260430", 13440, 211755, 14060, 14250, 13200], ["20260504", 13260, 271468, 13510, 13690, 13090], ["20260506", 13300, 250388, 13480, 13860, 13260], ["20260507", 13030, 226845, 13370, 13370, 12800], ["20260508", 13340, 141082, 13030, 13350, 12840], ["20260511", 12530, 247651, 13340, 13640, 12500], ["20260512", 12240, 224568, 12460, 12640, 11850], ["20260513", 12250, 184509, 12230, 12440, 11940], ["20260514", 12990, 268405, 12200, 13280, 12140], ["20260515", 12100, 298286, 12990, 13380, 11880], ["20260518", 11420, 212430, 11840, 11840, 10810], ["20260519", 10950, 143481, 11420, 11420, 10610], ["20260520", 10690, 118337, 10950, 10950, 10380], ["20260521", 11330, 136472, 11000, 11510, 10900], ["20260522", 12210, 186039, 11340, 12420, 11210], ["20260526", 12520, 289233, 12380, 13250, 12320], ["20260527", 11650, 221586, 12610, 13330, 11630], ["20260528", 10970, 206928, 11660, 11750, 10440], ["20260529", 10560, 176170, 11000, 11010, 10160], ["20260601", 10480, 146571, 10750, 10770, 10150], ["20260602", 10070, 199891, 10130, 10300, 9710], ["20260604", 9840, 200478, 10000, 10370, 9760], ["20260605", 9350, 170380, 9790, 9790, 9130], ["20260608", 8630, 186127, 8790, 8940, 8550], ["20260609", 9200, 150394, 8700, 9290, 8700], ["20260610", 8920, 113054, 8970, 9340, 8690], ["20260611", 9250, 110555, 8800, 9250, 8660], ["20260612", 9480, 137021, 9500, 9790, 9350], ["20260615", 9510, 109329, 9750, 9900, 9500], ["20260616", 9620, 128504, 9750, 9950, 9560], ["20260617", 9530, 52718, 9620, 9700, 9390], ["20260618", 9240, 63184, 9530, 9530, 9150], ["20260619", 8860, 111853, 9180, 9330, 8690], ["20260622", 8290, 143458, 8700, 8950, 8240], ["20260623", 7720, 176472, 8250, 8250, 7710], ["20260624", 7630, 115643, 7720, 7850, 7450], ["20260625", 7330, 159074, 7730, 7900, 7210], ["20260626", 7000, 146689, 7310, 7310, 6820], ["20260629", 7640, 117053, 6910, 7640, 6910], ["20260630", 7330, 73508, 7650, 7650, 7330], ["20260701", 7290, 87274, 7390, 7540, 7240], ["20260702", 6960, 75781, 7200, 7290, 6820], ["20260703", 7300, 180646, 7050, 7500, 6970], ["20260706", 7050, 86282, 7300, 7300, 6910], ["20260707", 6900, 111105, 7060, 7170, 6800], ["20260708", 6660, 123875, 6900, 7030, 6600], ["20260709", 6570, 83353, 6700, 6870, 6530], ["20260710", 7030, 93373, 6610, 7150, 6610], ["20260713", 6670, 271931, 7130, 7230, 6660], ["20260714", 6670, 278986, 6730, 6860, 6140], ["20260715", 6990, 161810, 6830, 7040, 6700], ["20260716", 6700, 96701, 6900, 6900, 6610], ["20260720", 6260, 110944, 6620, 6690, 6210], ["20260721", 6440, 62662, 6220, 6460, 6210], ["20260722", 6480, 54552, 6560, 6760, 6470], ["20260723", 6760, 61447, 6600, 6800, 6430], ["20260724", 6600, 69451, 6740, 6740, 6590], ["20260727", 6660, 34171, 6700, 6850, 6570], ["20260728", 6220, 74869, 6590, 6590, 6220], ["20260729", 5690, 182674, 6280, 6380, 5560], ["20260730", 5840, 85167, 5500, 6010, 5500], ["20260731", 6600, 125244, 6060, 6610, 6060], ["20260803", 6570, 74177, 6500, 6830, 6400], ["20260804", 6920, 79921, 6610, 6950, 6610], ["20260805", 7120, 99413, 7070, 7120, 6600], ["20260806", 6960, 51978, 7050, 7150, 6900], ["20260807", 6920, 44562, 6990, 7050, 6770], ["20260810", 7170, 80790, 6950, 7220, 6940], ["20260811", 7200, 64153, 7140, 7250, 7050], ["20260812", 7340, 63923, 7210, 7360, 7130], ["20260813", 7290, 84319, 7370, 7470, 7260], ["20260814", 7320, 47468, 7330, 7420, 7200], ["20260818", 6520, 231947, 7170, 7240, 6470], ["20260819", 6230, 124595, 6380, 6700, 6140], ["20260820", 6200, 65949, 6350, 6450, 6120], ["20260821", 5740, 117611, 6190, 6190, 5680], ["20260824", 5850, 62869, 5750, 5930, 5690], ["20260825", 6120, 60129, 5850, 6130, 5640], ["20260826", 6150, 38638, 6120, 6150, 5960], ["20260827", 6160, 33459, 6210, 6220, 6100], ["20260828", 6170, 29341, 6150, 6180, 6050], ["20260831", 6160, 41652, 6200, 6200, 5900], ["20260901", 6760, 304934, 6180, 6920, 6160], ["20260902", 6310, 127678, 6650, 6650, 6310], ["20260903", 6250, 68978, 6400, 6500, 6150], ["20260904", 6350, 61088, 6280, 6480, 6250], ["20260907", 6410, 44312, 6380, 6490, 6350], ["20260908", 6250, 40464, 6390, 6400, 6220], ["20260909", 6200, 38853, 6250, 6320, 6180], ["20260910", 6210, 66535, 6150, 6220, 5990], ["20260911", 6120, 65769, 6100, 6270, 6100], ["20260914", 6190, 115555, 6140, 6530, 6040], ["20260915", 6270, 56969, 6140, 6350, 6080], ["20260916", 6230, 37453, 6250, 6270, 6050], ["20260917", 6220, 28857, 6290, 6350, 6190], ["20260918", 6310, 40208, 6280, 6400, 6250], ["20260921", 6260, 31068, 6360, 6360, 6200], ["20260922", 7130, 2331316, 6440, 7800, 6370], ["20260923", 7000, 275370, 7150, 7160, 6870], ["20260928", 7230, 626471, 7000, 7690, 6990], ["20260929", 6890, 255314, 7250, 7250, 6800], ["20260930", 6920, 147978, 7000, 7000, 6760], ["20261001", 7180, 169264, 6920, 7190, 6810], ["20261002", 7140, 214861, 7230, 7230, 7000], ["20261006", 7510, 385720, 7230, 7570, 7220], ["20261007", 7120, 198144, 7440, 7470, 7120], ["20261008", 7120, 163788, 7120, 7250, 6960], ["20261012", 6780, 134845, 7180, 7290, 6760], ["20261013", 6700, 139476, 6560, 6780, 6390], ["20261014", 6540, 114245, 6700, 6850, 6440], ["20261015", 6030, 205921, 6250, 6270, 5920]], "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/051370.json", "page_url": "https://aikstockdata.com/s/051370", "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"}