{"schema_version": "1.0", "@type": "Dataset", "code": "067080", "name_ko": "대화제약", "name": "대화제약(067080) 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", 12800, 57400, 12800, 12950, 12750], ["20200103", 12400, 56844, 12800, 12850, 12350], ["20200106", 11700, 131470, 12150, 12200, 11700], ["20200107", 11700, 79759, 11900, 12000, 11700], ["20200108", 11200, 130733, 11550, 11650, 11100], ["20200109", 11600, 254704, 11450, 12550, 11450], ["20200110", 11850, 68435, 11700, 11900, 11450], ["20200113", 11850, 55112, 11850, 11950, 11750], ["20200114", 11700, 67715, 11850, 12050, 11700], ["20200115", 11850, 40932, 11700, 11900, 11700], ["20200116", 11900, 72600, 11850, 12100, 11850], ["20200117", 11900, 44773, 11950, 12100, 11900], ["20200120", 11800, 55241, 11900, 12150, 11800], ["20200121", 12000, 268422, 11800, 12400, 11700], ["20200122", 12250, 136857, 12100, 12400, 12050], ["20200123", 12150, 152185, 12350, 12350, 11850], ["20200128", 12600, 370861, 12050, 12950, 11700], ["20200129", 12400, 151539, 12600, 12600, 12100], ["20200130", 11650, 170038, 12550, 12550, 11550], ["20200131", 11100, 172879, 11650, 11900, 11000], ["20200203", 10900, 140452, 10700, 11000, 10500], ["20200204", 11250, 115161, 10800, 11400, 10700], ["20200205", 11250, 62494, 11350, 11550, 11150], ["20200206", 11450, 75470, 11350, 11750, 11000], ["20200207", 11550, 38858, 11450, 11650, 11350], ["20200210", 11450, 31789, 11550, 11650, 11450], ["20200211", 11550, 48390, 11500, 11750, 11450], ["20200212", 11500, 55762, 11500, 11650, 11450], ["20200213", 11350, 68120, 11650, 11700, 11300], ["20200214", 11700, 66393, 11350, 11750, 11350], ["20200217", 11550, 55457, 11800, 11800, 11450], ["20200218", 11250, 73245, 11500, 11650, 11200], ["20200219", 11250, 62349, 11200, 11450, 11100], ["20200220", 11000, 99614, 11300, 11450, 10900], ["20200221", 10750, 78133, 10850, 11100, 10700], ["20200224", 10050, 191862, 10300, 10500, 9970], ["20200225", 10200, 78815, 9970, 10450, 9950], ["20200226", 10250, 67630, 10050, 10400, 10050], ["20200227", 10150, 79613, 10250, 10600, 10050], ["20200228", 9820, 170311, 10000, 10050, 9800], ["20200302", 9900, 93240, 9680, 10100, 9680], ["20200303", 10100, 78922, 10150, 10450, 10000], ["20200304", 10700, 90644, 10000, 10750, 10000], ["20200305", 11000, 214313, 10900, 11250, 10800], ["20200306", 11000, 116184, 10850, 11250, 10700], ["20200309", 10600, 91970, 10900, 10950, 10450], ["20200310", 10250, 123347, 10400, 10600, 10200], ["20200311", 10100, 103158, 10450, 10450, 9940], ["20200312", 9040, 272546, 9990, 10050, 9000], ["20200313", 8320, 326062, 8140, 8500, 7350], ["20200316", 7870, 151616, 8500, 8670, 7870], ["20200317", 7860, 173428, 7100, 8070, 7000], ["20200318", 7210, 140732, 7960, 8090, 7210], ["20200319", 5940, 361574, 7250, 7500, 5820], ["20200320", 6780, 239621, 5940, 6940, 5940], ["20200323", 6800, 432375, 6500, 8500, 6210], ["20200324", 7370, 158119, 7100, 7470, 6980], ["20200325", 7630, 139491, 7540, 7800, 7480], ["20200326", 7700, 143618, 7680, 8040, 7610], ["20200327", 7920, 197038, 8040, 8200, 7450], ["20200330", 8470, 135421, 7890, 8480, 7750], ["20200331", 8910, 172966, 8560, 9170, 8540], ["20200401", 8850, 167837, 9120, 9490, 8750], ["20200402", 8860, 103317, 8850, 9070, 8480], ["20200403", 9000, 104141, 9090, 9220, 8800], ["20200406", 9600, 160536, 9070, 9750, 9070], ["20200407", 9600, 127169, 9790, 9840, 9300], ["20200408", 9530, 65376, 9750, 9750, 9300], ["20200409", 10300, 1137056, 9620, 11650, 9540], ["20200410", 11850, 5815487, 10750, 13300, 10600], ["20200413", 10750, 1044734, 11550, 12050, 10750], ["20200414", 10700, 505109, 10800, 11200, 10350], ["20200416", 10750, 251506, 10500, 10950, 10250], ["20200417", 10500, 230947, 10850, 11000, 10500], ["20200420", 11900, 546793, 10450, 11900, 10300], ["20200421", 11050, 631269, 11500, 11650, 10150], ["20200422", 10800, 157571, 10800, 11050, 10700], ["20200423", 10800, 149917, 10950, 11200, 10800], ["20200424", 10500, 215487, 10600, 11150, 10450], ["20200427", 10700, 136888, 10700, 10950, 10650], ["20200428", 10700, 104877, 10850, 11000, 10600], ["20200429", 10550, 112512, 10850, 10900, 10500], ["20200504", 10200, 128938, 10500, 10550, 10200], ["20200506", 10400, 95766, 10300, 10500, 10250], ["20200507", 10550, 64303, 10350, 10650, 10350], ["20200508", 10950, 145706, 10750, 11050, 10650], ["20200511", 10850, 122892, 10950, 11150, 10750], ["20200512", 10900, 118441, 10950, 11150, 10650], ["20200513", 11050, 135017, 10750, 11350, 10700], ["20200514", 11300, 140217, 11050, 11300, 10900], ["20200515", 11000, 169458, 11450, 11450, 10950], ["20200518", 10900, 125526, 11050, 11250, 10900], ["20200519", 11200, 1349351, 11050, 12550, 10900], ["20200520", 11250, 154117, 11250, 11400, 11100], ["20200521", 11350, 210839, 11250, 11550, 11200], ["20200522", 11050, 141660, 11250, 11450, 11000], ["20200525", 11050, 96236, 11050, 11200, 11000], ["20200526", 11050, 157704, 11050, 11150, 10900], ["20200527", 11200, 153950, 11000, 11350, 11000], ["20200528", 11100, 268168, 11200, 11600, 10700], ["20200529", 10900, 1108439, 11100, 11950, 10900], ["20200601", 10950, 263678, 11000, 11300, 10900], ["20200602", 11400, 289877, 11000, 11400, 10900], ["20200603", 11400, 231813, 11450, 11550, 11200], ["20200604", 11300, 179748, 11550, 11550, 11200], ["20200605", 12000, 1020025, 11400, 12300, 11300], ["20200608", 12500, 581017, 12200, 12550, 11900], ["20200609", 12650, 492461, 12400, 12800, 12100], ["20200610", 12800, 497105, 12650, 13100, 12450], ["20200611", 12450, 665549, 13050, 13550, 12050], ["20200612", 12050, 272045, 11750, 12200, 11600], ["20200615", 11050, 439583, 12350, 12650, 11050], ["20200616", 11800, 230879, 11500, 12000, 11400], ["20200617", 12900, 748869, 11850, 12900, 11650], ["20200618", 12700, 565517, 13150, 13400, 12600], ["20200619", 12700, 420986, 13000, 13100, 12300], ["20200622", 13700, 1185651, 13000, 14100, 12900], ["20200623", 13300, 675770, 14100, 14250, 13100], ["20200624", 14250, 836772, 13400, 14300, 13350], ["20200625", 13850, 484191, 13750, 14150, 13600], ["20200626", 13300, 384526, 14000, 14100, 13300], ["20200629", 12600, 241873, 13050, 13300, 12600], ["20200630", 13000, 310545, 13000, 13000, 12350], ["20200701", 13050, 532937, 13000, 13750, 12850], ["20200702", 13050, 186109, 13250, 13450, 12900], ["20200703", 13000, 174407, 13000, 13150, 12750], ["20200706", 13100, 143054, 13050, 13100, 12700], ["20200707", 13000, 124816, 13200, 13250, 12850], ["20200708", 12850, 151528, 13000, 13100, 12750], ["20200709", 13200, 219614, 13050, 13200, 12900], ["20200710", 12850, 134346, 13200, 13250, 12800], ["20200713", 12700, 218856, 12800, 13000, 12550], ["20200714", 12450, 192318, 12750, 12850, 12350], ["20200715", 12500, 176400, 12750, 13000, 12500], ["20200716", 12250, 146486, 12500, 12650, 12100], ["20200717", 12250, 94313, 12250, 12500, 12250], ["20200720", 12250, 94407, 12200, 12450, 12150], ["20200721", 12900, 255274, 12350, 12900, 12200], ["20200722", 12850, 162332, 13050, 13100, 12600], ["20200723", 14500, 2634889, 12850, 15250, 12650], ["20200724", 14750, 3210506, 13950, 15750, 13700], ["20200727", 13600, 740359, 14350, 14800, 13600], ["20200728", 13300, 430808, 13600, 14250, 13050], ["20200729", 13000, 278496, 13350, 13400, 12950], ["20200730", 12650, 271216, 13150, 13200, 12650], ["20200731", 12900, 199550, 12650, 13100, 12650], ["20200803", 12800, 155437, 13000, 13100, 12700], ["20200804", 13600, 338509, 12800, 13650, 12800], ["20200805", 13700, 327270, 13650, 13850, 13400], ["20200806", 13750, 404667, 13800, 14000, 13450], ["20200807", 13300, 252049, 13750, 13750, 13250], ["20200810", 13500, 133366, 13250, 13500, 13100], ["20200811", 14650, 1446470, 13500, 14700, 13350], ["20200812", 17350, 11219675, 15000, 18050, 14800], ["20200813", 16050, 1899050, 17400, 17400, 15700], ["20200814", 15000, 1023912, 15850, 16150, 14850], ["20200818", 13750, 782244, 14950, 15250, 13500], ["20200819", 14350, 516401, 13800, 14500, 13750], ["20200820", 15200, 9160066, 14200, 17500, 14150], ["20200821", 14150, 1059271, 15200, 15200, 14150], ["20200824", 15050, 1238132, 14300, 15600, 14250], ["20200825", 15450, 695036, 15200, 15600, 14900], ["20200826", 15450, 794020, 15500, 15900, 15100], ["20200827", 17750, 3381048, 15750, 17750, 15350], ["20200828", 18600, 12470696, 17300, 21800, 16700], ["20200831", 19800, 4122312, 19200, 20850, 18350], ["20200901", 20400, 5619015, 19700, 23000, 19400], ["20200902", 19150, 1590887, 20650, 20650, 18900], ["20200903", 19150, 2251434, 18800, 20950, 18750], ["20200904", 19400, 810270, 18350, 19750, 18300], ["20200907", 18500, 755812, 19400, 19450, 18400], ["20200908", 17800, 631302, 18400, 18600, 17500], ["20200909", 17600, 309614, 17400, 18100, 17300], ["20200910", 17850, 401204, 17800, 18200, 17300], ["20200911", 18900, 1341580, 17900, 19400, 17900], ["20200914", 17950, 423291, 18900, 19000, 17950], ["20200915", 18150, 731641, 17950, 19150, 17950], ["20200916", 17550, 531580, 18200, 18600, 17400], ["20200917", 17600, 1887473, 17400, 19200, 17000], ["20200918", 17050, 450883, 17550, 17800, 16800], ["20200921", 15950, 538260, 16950, 17300, 15750], ["20200922", 15600, 332687, 15950, 16300, 15400], ["20200923", 15500, 282978, 15650, 16200, 15250], ["20200924", 14500, 434237, 15350, 15750, 14500], ["20200925", 14650, 243654, 14550, 15200, 14400], ["20200928", 15150, 161811, 14700, 15200, 14700], ["20200929", 15200, 163142, 15200, 15350, 14800], ["20201005", 15800, 738436, 15500, 16350, 15000], ["20201006", 15600, 193589, 16050, 16050, 15550], ["20201007", 15950, 131708, 15600, 15950, 15500], ["20201008", 15950, 158994, 16050, 16150, 15800], ["20201012", 15700, 122770, 16000, 16050, 15600], ["20201013", 15300, 143043, 15750, 15850, 15250], ["20201014", 15000, 128009, 15300, 15600, 15000], ["20201015", 14400, 216930, 15050, 15100, 14000], ["20201016", 14200, 278596, 14100, 14500, 13700], ["20201019", 14050, 162123, 14000, 14400, 13950], ["20201020", 14100, 141061, 13950, 14350, 13500], ["20201021", 14200, 220414, 14200, 14250, 13950], ["20201022", 14700, 5288865, 16250, 17350, 14700], ["20201023", 14100, 612200, 14450, 14700, 14050], ["20201026", 12800, 538063, 14000, 14050, 12800], ["20201027", 12800, 418393, 12400, 13200, 12200], ["20201028", 13350, 149248, 12650, 13350, 12650], ["20201029", 13900, 422290, 12900, 14000, 12800], ["20201030", 13250, 185520, 14000, 14050, 13200], ["20201102", 13300, 101332, 13200, 13600, 13000], ["20201103", 13550, 135056, 13350, 13850, 13350], ["20201104", 13400, 169893, 13750, 13900, 13300], ["20201105", 13850, 188767, 13550, 14050, 13500], ["20201106", 13550, 155219, 14000, 14100, 13450], ["20201109", 13800, 180185, 13600, 14050, 13600], ["20201110", 13750, 161234, 13850, 13850, 13500], ["20201111", 13750, 170559, 13700, 13950, 13500], ["20201112", 13850, 156977, 14100, 14100, 13700], ["20201113", 13800, 116133, 13700, 13850, 13500], ["20201116", 14000, 153400, 13900, 14100, 13750], ["20201117", 13700, 185194, 14200, 14200, 13650], ["20201118", 14950, 1341882, 13800, 15550, 13800], ["20201119", 14650, 418812, 15050, 15200, 14450], ["20201120", 14850, 815658, 14700, 15650, 14700], ["20201123", 14800, 247419, 14750, 15200, 14550], ["20201124", 15300, 1134801, 14850, 16200, 14650], ["20201125", 14850, 323368, 15500, 15500, 14650], ["20201126", 15100, 639074, 14900, 16200, 14500], ["20201127", 15850, 819374, 15000, 15950, 14850], ["20201130", 15550, 363369, 16000, 16100, 15400], ["20201201", 15600, 283456, 15600, 16050, 15500], ["20201202", 15450, 213060, 15650, 15750, 15250], ["20201203", 15050, 183909, 15350, 15500, 15050], ["20201204", 14850, 147071, 15050, 15250, 14850], ["20201207", 15300, 189744, 14850, 15400, 14800], ["20201208", 14750, 188506, 15300, 15300, 14700], ["20201209", 14650, 123243, 14800, 15000, 14650], ["20201210", 14550, 160891, 14600, 14850, 14400], ["20201211", 14550, 125899, 14550, 14750, 14400], ["20201214", 14800, 149416, 14600, 14950, 14550], ["20201215", 14500, 128904, 14850, 14900, 14450], ["20201216", 14450, 91039, 14650, 14650, 14400], ["20201217", 14300, 150228, 14450, 14600, 14300], ["20201218", 14550, 318704, 14350, 15100, 14350], ["20201221", 15300, 536029, 14700, 15550, 14650], ["20201222", 17400, 3533052, 15150, 17400, 15150], ["20201223", 15900, 7989394, 19200, 20000, 15650], ["20201224", 16150, 1580555, 16300, 17050, 16000], ["20201228", 15150, 717707, 16150, 16550, 15100], ["20201229", 15450, 527267, 15350, 16050, 15300], ["20201230", 15450, 430476, 15650, 16050, 15350], ["20210104", 15300, 379686, 15550, 15600, 15100], ["20210105", 16550, 1385075, 15250, 17000, 15150], ["20210106", 17450, 1568742, 16750, 17700, 16200], ["20210107", 17300, 720575, 17500, 17750, 17050], ["20210108", 16600, 463233, 17450, 17600, 16350], ["20210111", 15700, 603177, 16350, 16500, 15200], ["20210112", 15650, 242504, 15700, 16100, 15450], ["20210113", 16500, 302885, 15550, 16500, 15550], ["20210114", 16150, 250945, 16650, 16750, 16100], ["20210115", 15750, 194823, 16250, 16400, 15600], ["20210118", 15100, 228336, 15550, 15700, 15050], ["20210119", 14800, 370409, 15100, 15250, 14350], ["20210120", 15000, 182889, 14900, 15150, 14700], ["20210121", 15000, 157377, 15050, 15100, 14900], ["20210122", 14600, 209476, 14950, 15000, 14450], ["20210125", 15000, 162330, 14600, 15100, 14500], ["20210126", 14600, 158378, 15000, 15150, 14500], ["20210127", 14600, 101937, 14600, 14700, 14450], ["20210128", 14050, 245056, 14400, 14450, 13950], ["20210129", 13450, 202098, 14200, 14300, 13350], ["20210201", 13600, 131115, 13150, 13750, 13100], ["20210202", 13600, 111730, 13700, 13900, 13500], ["20210203", 13700, 104869, 13750, 13950, 13550], ["20210204", 13750, 97572, 13900, 13950, 13550], ["20210205", 13850, 93575, 13750, 14000, 13600], ["20210208", 13700, 61691, 13800, 13850, 13650], ["20210209", 13650, 56066, 13750, 13850, 13600], ["20210210", 13550, 51318, 13600, 13650, 13450], ["20210215", 13800, 85282, 13700, 13850, 13450], ["20210216", 13600, 112408, 13900, 13900, 13550], ["20210217", 13550, 79576, 13600, 13650, 13450], ["20210218", 13250, 128030, 13450, 13600, 13250], ["20210219", 13050, 164551, 13200, 13350, 12800], ["20210222", 13000, 70514, 13000, 13250, 13000], ["20210223", 12600, 111438, 12900, 13000, 12600], ["20210224", 11800, 187276, 12550, 12700, 11800], ["20210225", 12400, 99020, 11950, 12450, 11950], ["20210226", 12150, 93692, 12000, 12200, 11850], ["20210302", 12150, 81827, 12300, 12600, 12100], ["20210303", 12250, 44844, 12050, 12350, 12050], ["20210304", 12200, 153437, 12200, 12500, 11850], ["20210305", 12250, 71417, 12300, 12350, 11900], ["20210308", 11950, 63890, 12350, 12350, 11950], ["20210309", 11750, 93280, 11900, 12050, 11500], ["20210310", 11600, 61164, 11850, 12000, 11600], ["20210311", 11650, 49695, 11550, 11800, 11550], ["20210312", 12100, 76939, 11800, 12150, 11750], ["20210315", 12100, 32787, 12100, 12250, 11950], ["20210316", 12450, 45842, 12200, 12450, 12050], ["20210317", 12350, 41207, 12400, 12450, 12250], ["20210318", 12700, 101645, 12400, 12950, 12350], ["20210319", 12650, 55028, 12550, 12650, 12300], ["20210322", 12400, 54428, 12700, 12750, 12350], ["20210323", 12200, 66987, 12400, 12550, 12200], ["20210324", 12250, 41440, 12050, 12300, 12000], ["20210325", 12000, 61192, 12100, 12350, 12000], ["20210326", 12000, 40888, 12000, 12150, 12000], ["20210329", 11800, 62883, 12000, 12100, 11750], ["20210330", 11900, 47595, 11750, 12100, 11750], ["20210331", 11800, 63316, 11850, 12000, 11800], ["20210401", 12000, 71495, 11850, 12150, 11700], ["20210402", 11900, 48485, 12100, 12150, 11850], ["20210405", 11750, 68622, 11900, 11950, 11700], ["20210406", 11700, 57277, 11750, 11850, 11700], ["20210407", 11850, 64871, 11700, 12050, 11700], ["20210408", 12000, 72629, 11800, 12100, 11800], ["20210409", 12000, 42926, 12000, 12100, 11850], ["20210412", 12200, 74759, 12100, 12400, 12000], ["20210413", 12750, 176081, 12300, 12850, 12250], ["20210414", 12750, 61838, 12700, 12800, 12500], ["20210415", 12500, 86969, 12750, 12750, 12300], ["20210416", 12700, 58873, 12600, 12750, 12450], ["20210419", 12650, 61923, 12700, 12700, 12500], ["20210420", 12600, 41467, 12550, 12750, 12450], ["20210421", 12500, 53757, 12650, 12650, 12450], ["20210422", 12850, 192304, 12550, 13250, 12500], ["20210423", 12900, 61605, 12900, 13000, 12700], ["20210426", 12900, 73584, 12900, 13000, 12700], ["20210427", 12850, 71557, 12950, 13000, 12700], ["20210428", 12500, 99272, 12800, 12850, 12350], ["20210429", 12350, 55640, 12450, 12650, 12250], ["20210430", 12100, 69667, 12400, 12400, 12050], ["20210503", 11850, 47672, 12050, 12350, 11850], ["20210504", 11800, 73922, 11850, 12000, 11600], ["20210506", 12250, 47306, 11700, 12300, 11700], ["20210507", 12200, 46427, 12150, 12350, 12100], ["20210510", 12350, 61321, 12600, 12650, 12350], ["20210511", 12400, 52049, 12250, 12450, 12150], ["20210512", 12150, 68848, 12300, 12450, 12100], ["20210513", 12100, 81563, 12000, 12450, 11950], ["20210514", 12300, 35973, 12100, 12400, 12100], ["20210517", 12500, 123424, 12350, 12700, 12250], ["20210518", 12750, 89163, 12550, 12850, 12450], ["20210520", 12550, 58276, 12750, 12800, 12550], ["20210521", 12400, 56745, 12650, 12750, 12400], ["20210524", 12150, 53294, 12400, 12550, 12150], ["20210525", 12100, 47328, 12250, 12400, 12100], ["20210526", 12150, 57385, 12100, 12400, 12100], ["20210527", 12150, 40200, 12200, 12300, 12050], ["20210528", 12250, 39800, 12150, 12350, 12050], ["20210531", 12450, 42962, 12250, 12500, 12200], ["20210601", 12450, 41892, 12500, 12550, 12350], ["20210602", 12300, 47557, 12450, 12550, 12300], ["20210603", 12600, 98437, 12350, 12800, 12300], ["20210604", 12650, 29721, 12500, 12700, 12500], ["20210607", 12750, 83399, 12750, 12750, 12500], ["20210608", 12600, 117891, 12900, 13050, 12600], ["20210609", 12400, 64544, 12750, 12750, 12350], ["20210610", 12450, 42633, 12400, 12600, 12350], ["20210611", 12700, 54195, 12500, 12700, 12500], ["20210614", 12700, 71379, 12650, 12900, 12600], ["20210615", 12600, 49832, 12700, 12800, 12500], ["20210616", 12500, 45720, 12500, 12650, 12500], ["20210617", 12600, 49421, 12550, 12650, 12400], ["20210618", 12600, 58591, 12500, 12600, 12400], ["20210621", 12700, 55151, 12450, 12750, 12450], ["20210622", 12550, 57433, 12700, 12850, 12500], ["20210623", 13150, 310064, 12650, 13200, 12600], ["20210624", 12900, 115988, 13150, 13200, 12800], ["20210625", 12900, 96572, 12950, 13100, 12700], ["20210628", 13150, 83722, 12850, 13150, 12750], ["20210629", 12950, 61690, 13150, 13200, 12900], ["20210630", 13300, 87383, 12950, 13300, 12900], ["20210701", 13550, 130728, 13300, 13550, 13050], ["20210702", 13500, 115825, 13600, 13600, 13300], ["20210705", 13250, 95317, 13500, 13600, 13200], ["20210706", 13150, 66291, 13200, 13350, 13000], ["20210707", 13100, 63977, 13050, 13200, 12950], ["20210708", 12600, 138010, 13200, 13200, 12550], ["20210709", 12250, 143292, 12500, 12500, 12100], ["20210712", 12350, 51379, 12300, 12500, 12300], ["20210713", 12500, 52887, 12500, 12700, 12400], ["20210714", 12350, 41801, 12500, 12500, 12300], ["20210715", 12400, 67410, 12400, 12550, 12250], ["20210716", 12400, 32359, 12350, 12400, 12250], ["20210719", 12200, 37841, 12300, 12350, 12200], ["20210720", 11950, 85045, 12000, 12200, 11950], ["20210721", 12100, 34714, 12050, 12150, 12000], ["20210722", 12050, 22319, 12300, 12300, 12050], ["20210723", 12000, 82518, 12050, 12200, 11900], ["20210726", 11800, 74134, 11950, 12050, 11800], ["20210727", 11800, 65117, 11800, 12000, 11800], ["20210728", 11750, 48793, 11800, 11950, 11750], ["20210729", 11800, 22981, 11800, 11950, 11750], ["20210730", 11700, 37702, 11750, 11850, 11600], ["20210802", 11550, 43790, 11700, 11750, 11500], ["20210803", 11550, 65459, 11450, 11650, 11400], ["20210804", 11700, 33852, 11650, 11750, 11600], ["20210805", 11900, 52450, 11650, 12000, 11650], ["20210806", 11750, 36203, 11850, 11950, 11700], ["20210809", 11650, 43799, 11750, 11750, 11550], ["20210810", 11450, 32775, 11550, 11600, 11450], ["20210811", 11550, 35560, 11450, 11700, 11450], ["20210812", 11550, 26678, 11550, 11700, 11500], ["20210813", 11200, 89193, 11650, 11650, 11200], ["20210817", 10650, 114918, 11150, 11350, 10600], ["20210818", 11000, 48834, 10600, 11050, 10600], ["20210819", 10600, 61138, 11000, 11100, 10500], ["20210820", 10150, 97619, 10550, 10750, 10150], ["20210823", 10600, 260554, 10100, 11450, 10100], ["20210824", 11000, 60180, 10600, 11050, 10600], ["20210825", 11250, 46677, 11050, 11350, 10850], ["20210826", 11150, 35765, 11250, 11350, 11100], ["20210827", 11100, 20268, 11100, 11250, 10900], ["20210830", 10950, 68679, 11100, 11200, 10900], ["20210831", 10900, 38474, 11050, 11100, 10850], ["20210901", 11000, 24339, 10900, 11100, 10900], ["20210902", 10900, 25218, 11000, 11050, 10900], ["20210903", 11250, 40454, 10900, 11350, 10900], ["20210906", 11150, 25343, 11200, 11300, 11100], ["20210907", 11050, 35773, 11150, 11350, 10950], ["20210908", 10950, 33627, 11100, 11100, 10850], ["20210909", 11150, 36584, 10850, 11150, 10850], ["20210910", 11200, 95938, 11250, 11300, 11000], ["20210913", 11950, 802811, 11300, 12400, 11250], ["20210914", 11650, 142771, 11800, 11850, 11500], ["20210915", 11300, 91361, 11600, 11600, 11200], ["20210916", 11050, 77546, 11300, 11350, 11050], ["20210917", 11300, 55895, 11000, 11300, 10950], ["20210923", 10900, 82448, 11100, 11200, 10900], ["20210924", 10800, 64132, 10850, 11050, 10750], ["20210927", 10700, 59826, 10800, 10900, 10650], ["20210928", 10700, 36972, 10700, 10800, 10550], ["20210929", 10400, 51392, 10450, 10650, 10400], ["20210930", 10450, 42558, 10400, 10700, 10400], ["20211001", 10200, 53439, 10400, 10400, 10150], ["20211005", 9790, 140487, 10100, 10200, 9710], ["20211006", 9440, 102686, 9620, 9950, 9440], ["20211007", 9780, 72900, 9350, 9900, 9350], ["20211008", 9830, 32446, 9790, 10100, 9790], ["20211012", 9540, 42796, 9620, 9830, 9540], ["20211013", 9520, 30046, 9470, 9740, 9470], ["20211014", 9980, 60958, 9540, 10200, 9540], ["20211015", 10050, 39106, 10050, 10150, 9860], ["20211018", 9960, 28175, 10000, 10150, 9900], ["20211019", 10050, 26429, 10000, 10150, 10000], ["20211020", 10250, 24156, 10050, 10250, 10050], ["20211021", 10100, 35501, 10250, 10300, 10100], ["20211022", 10100, 25815, 9980, 10200, 9980], ["20211025", 10050, 26813, 10200, 10200, 9970], ["20211026", 10100, 32076, 10000, 10200, 10000], ["20211027", 10150, 38179, 10100, 10200, 10000], ["20211028", 10050, 28365, 10050, 10250, 10000], ["20211029", 9980, 49780, 10100, 10200, 9810], ["20211101", 9970, 36495, 10050, 10150, 9970], ["20211102", 10000, 30024, 10050, 10150, 10000], ["20211103", 9920, 26168, 10000, 10100, 9920], ["20211104", 9890, 31721, 9950, 10050, 9850], ["20211105", 9790, 31202, 9880, 9990, 9700], ["20211108", 9840, 27917, 9730, 9890, 9730], ["20211109", 9730, 18708, 9840, 9890, 9730], ["20211110", 9430, 54590, 9730, 9770, 9410], ["20211111", 9260, 47743, 9250, 9420, 9250], ["20211112", 9350, 24242, 9270, 9470, 9270], ["20211115", 9640, 29284, 9380, 9690, 9360], ["20211116", 9540, 19986, 9750, 9750, 9500], ["20211117", 9370, 25175, 9510, 9600, 9360], ["20211118", 9310, 23590, 9340, 9450, 9290], ["20211119", 9320, 21868, 9200, 9430, 9200], ["20211122", 9270, 26347, 9250, 9420, 9240], ["20211123", 9250, 24000, 9250, 9350, 9250], ["20211124", 9300, 31352, 9250, 9330, 9200], ["20211125", 9240, 16037, 9310, 9330, 9210], ["20211126", 9240, 22003, 9250, 9330, 9190], ["20211129", 8950, 50174, 9010, 9120, 8950], ["20211130", 8530, 72067, 9000, 9040, 8530], ["20211201", 8640, 52986, 8400, 8730, 8400], ["20211202", 8860, 40316, 8500, 8870, 8500], ["20211203", 9170, 29535, 8830, 9200, 8790], ["20211206", 8990, 26439, 8990, 9170, 8950], ["20211207", 9310, 48950, 9050, 9320, 9010], ["20211208", 9220, 25474, 9330, 9420, 9220], ["20211209", 9380, 20812, 9220, 9400, 9220], ["20211210", 9270, 25728, 9410, 9440, 9260], ["20211213", 9250, 13553, 9250, 9370, 9250], ["20211214", 9330, 9104, 9150, 9330, 9150], ["20211215", 9550, 52001, 9330, 9580, 9230], ["20211216", 9360, 26562, 9560, 9600, 9360], ["20211217", 9250, 31095, 9330, 9460, 9250], ["20211220", 9190, 23738, 9250, 9330, 9160], ["20211221", 9200, 24332, 9160, 9240, 9120], ["20211222", 9180, 16890, 9250, 9320, 9150], ["20211223", 9210, 23562, 9200, 9370, 9170], ["20211224", 9220, 12576, 9310, 9320, 9220], ["20211227", 9300, 24481, 9210, 9370, 9190], ["20211228", 9380, 22238, 9310, 9400, 9310], ["20211229", 9320, 15047, 9410, 9410, 9290], ["20211230", 9320, 19941, 9370, 9370, 9260], ["20220103", 9300, 12032, 9320, 9390, 9260], ["20220104", 9270, 11849, 9220, 9340, 9220], ["20220105", 9250, 37300, 9320, 9320, 9240], ["20220106", 9180, 43566, 9290, 9290, 9070], ["20220107", 9180, 8975, 9180, 9270, 9150], ["20220110", 9060, 22399, 9170, 9230, 8630], ["20220111", 8940, 35667, 9110, 9110, 8870], ["20220112", 9130, 13861, 9010, 9250, 8920], ["20220113", 9080, 11454, 9180, 9200, 9080], ["20220114", 9050, 16270, 9150, 9150, 9000], ["20220117", 8920, 25313, 9050, 9060, 8860], ["20220118", 8750, 26581, 8920, 8960, 8750], ["20220119", 8640, 30722, 8730, 8800, 8560], ["20220120", 8780, 33334, 8290, 8790, 8290], ["20220121", 8710, 12480, 8670, 8780, 8670], ["20220124", 8530, 19555, 8710, 8790, 8530], ["20220125", 8400, 48648, 8420, 8590, 8250], ["20220126", 8340, 20740, 8320, 8450, 8320], ["20220127", 8050, 40174, 8280, 8340, 7970], ["20220128", 8100, 18375, 7990, 8180, 7970], ["20220203", 8470, 22327, 8170, 8540, 8170], ["20220204", 8500, 18766, 8370, 8530, 8350], ["20220207", 8530, 18147, 8430, 8580, 8430], ["20220208", 8560, 13784, 8400, 8620, 8400], ["20220209", 9200, 409322, 8640, 9900, 8640], ["20220210", 9200, 38881, 9190, 9300, 9090], ["20220211", 9000, 31472, 9120, 9120, 8890], ["20220214", 8600, 22809, 8800, 8850, 8530], ["20220215", 8490, 29988, 8460, 8650, 8400], ["20220216", 8770, 34104, 8560, 8910, 8540], ["20220217", 8710, 30275, 8770, 8890, 8610], ["20220218", 8770, 24254, 8600, 8800, 8560], ["20220221", 8830, 11456, 8710, 8850, 8590], ["20220222", 8660, 20513, 8590, 8810, 8590], ["20220223", 8660, 13230, 8660, 8750, 8640], ["20220224", 8370, 40441, 8650, 8690, 8330], ["20220225", 8420, 26699, 8500, 8600, 8340], ["20220228", 8530, 12168, 8300, 8540, 8300], ["20220302", 8600, 19779, 8460, 8620, 8460], ["20220303", 8790, 17105, 8670, 8860, 8610], ["20220304", 9070, 34492, 8820, 9140, 8730], ["20220307", 8820, 14068, 9190, 9190, 8790], ["20220308", 8700, 9643, 8800, 8820, 8660], ["20220310", 8770, 14882, 8730, 8870, 8730], ["20220311", 8920, 14567, 8710, 9040, 8710], ["20220314", 8900, 17247, 8950, 9080, 8800], ["20220315", 8880, 11039, 8900, 9000, 8810], ["20220316", 9060, 23723, 8890, 9070, 8860], ["20220317", 9190, 35848, 9090, 9260, 9080], ["20220318", 8910, 151622, 9330, 9330, 8910], ["20220321", 8990, 35106, 9010, 9230, 8960], ["20220322", 8980, 21630, 8990, 9040, 8900], ["20220323", 8960, 18302, 8990, 9030, 8930], ["20220324", 8870, 32055, 8930, 8970, 8810], ["20220325", 9020, 18348, 8920, 9030, 8870], ["20220328", 9000, 12558, 9050, 9050, 9000], ["20220329", 9030, 18241, 9180, 9180, 8980], ["20220330", 8910, 62452, 9080, 9150, 8900], ["20220331", 8840, 52262, 8990, 8990, 8800], ["20220401", 8790, 25253, 8870, 8970, 8790], ["20220404", 8790, 41733, 8840, 8840, 8770], ["20220405", 8930, 41494, 8790, 8960, 8760], ["20220406", 8850, 58982, 8910, 8910, 8750], ["20220407", 8650, 44591, 8800, 8860, 8650], ["20220408", 8750, 15146, 8650, 8810, 8600], ["20220411", 8760, 12716, 8750, 8780, 8690], ["20220412", 8640, 24120, 8750, 8800, 8570], ["20220413", 8600, 13393, 8690, 8690, 8580], ["20220414", 8530, 29687, 8640, 8710, 8490], ["20220415", 8440, 45779, 8530, 8530, 8420], ["20220418", 8410, 18798, 8450, 8510, 8360], ["20220419", 8530, 40152, 8410, 8530, 8410], ["20220420", 8740, 30632, 8530, 8750, 8530], ["20220421", 8630, 31832, 8750, 8770, 8510], ["20220422", 8590, 25671, 8630, 8630, 8510], ["20220425", 8480, 35878, 8500, 8530, 8380], ["20220426", 8480, 19580, 8400, 8540, 8400], ["20220427", 8350, 30544, 8430, 8470, 8300], ["20220428", 8350, 13748, 8380, 8380, 8280], ["20220429", 8380, 14837, 8410, 8520, 8380], ["20220502", 8350, 23586, 8370, 8420, 8330], ["20220503", 8370, 14213, 8300, 8440, 8290], ["20220504", 8270, 26802, 8450, 8450, 8260], ["20220506", 8130, 39629, 8210, 8250, 8060], ["20220509", 7990, 24084, 8130, 8150, 7990], ["20220510", 7900, 29829, 7980, 7980, 7820], ["20220511", 7870, 16495, 7900, 8020, 7830], ["20220512", 7420, 54491, 7820, 7870, 7420], ["20220513", 7580, 43088, 7440, 7650, 7440], ["20220516", 7710, 28056, 7560, 7820, 7560], ["20220517", 7680, 17445, 7640, 7790, 7640], ["20220518", 7670, 45423, 7740, 7870, 7620], ["20220519", 7520, 26244, 7660, 7660, 7430], ["20220520", 7630, 13431, 7490, 7650, 7490], ["20220523", 7650, 23726, 7610, 7710, 7600], ["20220524", 7430, 79910, 7620, 7710, 7400], ["20220525", 7410, 44618, 7390, 7500, 7370], ["20220526", 7500, 19149, 7420, 7580, 7420], ["20220527", 7580, 15221, 7540, 7650, 7540], ["20220530", 7730, 19074, 7600, 7740, 7590], ["20220531", 7850, 27579, 7730, 7910, 7710], ["20220602", 8140, 401593, 7840, 8840, 7840], ["20220603", 8090, 31855, 8160, 8250, 8010], ["20220607", 8000, 22103, 8090, 8140, 8000], ["20220608", 7800, 32303, 8000, 8070, 7790], ["20220609", 7700, 21493, 7870, 7880, 7700], ["20220610", 7660, 13126, 7700, 7730, 7620], ["20220613", 7310, 66481, 7530, 7590, 7310], ["20220614", 7140, 86800, 7120, 7290, 7000], ["20220615", 6900, 63282, 7140, 7200, 6900], ["20220616", 7000, 33010, 6960, 7170, 6850], ["20220617", 6880, 43456, 6740, 6890, 6730], ["20220620", 6530, 64111, 6880, 6880, 6510], ["20220621", 6650, 50103, 6460, 6680, 6460], ["20220622", 6320, 44065, 6620, 6720, 6320], ["20220623", 6000, 96039, 6300, 6360, 5970], ["20220624", 6470, 104965, 5940, 6540, 5940], ["20220627", 6770, 56270, 6480, 6830, 6480], ["20220628", 6960, 34140, 6840, 7010, 6700], ["20220629", 6900, 13636, 6960, 6960, 6620], ["20220630", 6830, 18583, 6850, 6940, 6650], ["20220701", 6630, 28310, 6690, 7000, 6500], ["20220704", 6420, 18869, 6620, 6670, 6360], ["20220705", 6800, 27605, 6390, 6820, 6390], ["20220706", 6960, 42413, 6870, 7450, 6760], ["20220707", 7040, 13681, 6960, 7060, 6890], ["20220708", 7150, 23365, 7150, 7220, 7000], ["20220711", 7210, 40282, 7150, 7320, 7050], ["20220712", 7200, 16483, 7260, 7260, 7100], ["20220713", 7400, 53522, 7240, 7540, 7200], ["20220714", 7380, 13598, 7470, 7470, 7260], ["20220715", 7400, 14016, 7380, 7430, 7220], ["20220718", 7360, 16492, 7400, 7500, 7270], ["20220719", 7400, 14172, 7290, 7490, 7280], ["20220720", 7420, 19674, 7410, 7590, 7350], ["20220721", 7430, 19068, 7360, 7460, 7320], ["20220722", 7320, 23959, 7470, 7470, 7310], ["20220725", 7290, 19363, 7320, 7360, 7190], ["20220726", 7300, 8138, 7210, 7330, 7180], ["20220727", 7160, 12224, 7370, 7370, 7150], ["20220728", 7140, 11221, 7250, 7260, 7130], ["20220729", 7140, 11380, 7180, 7230, 7100], ["20220801", 7170, 11830, 7180, 7190, 7140], ["20220802", 7160, 9055, 7210, 7210, 7060], ["20220803", 7170, 6398, 7160, 7290, 7130], ["20220804", 7330, 29469, 7180, 7370, 7140], ["20220805", 7630, 317040, 7330, 8060, 7320], ["20220808", 7650, 26618, 7560, 7690, 7560], ["20220809", 7850, 57829, 7670, 7890, 7630], ["20220810", 8050, 83566, 7850, 8140, 7720], ["20220811", 8110, 34916, 8050, 8160, 8030], ["20220812", 8130, 30119, 8010, 8160, 7990], ["20220816", 8110, 25384, 8100, 8130, 7990], ["20220817", 8000, 39322, 8060, 8160, 7950], ["20220818", 7920, 25865, 7900, 8000, 7760], ["20220819", 7910, 12115, 8080, 8080, 7900], ["20220822", 7600, 32123, 7890, 7890, 7600], ["20220823", 7550, 12905, 7500, 7690, 7500], ["20220824", 7560, 10033, 7700, 7700, 7500], ["20220825", 7570, 2800, 7560, 7640, 7550], ["20220826", 7580, 10159, 7580, 7640, 7500], ["20220829", 7200, 33878, 7400, 7550, 7190], ["20220830", 7160, 23847, 7120, 7250, 7120], ["20220831", 7160, 11702, 7060, 7230, 7060], ["20220901", 6960, 24102, 7160, 7200, 6960], ["20220902", 6910, 18034, 6970, 7030, 6900], ["20220905", 6800, 11694, 6860, 6910, 6800], ["20220906", 6820, 4500, 6800, 6930, 6800], ["20220907", 6670, 9797, 6820, 6820, 6650], ["20220908", 6830, 6096, 6870, 6960, 6740], ["20220913", 7000, 11050, 6850, 7010, 6850], ["20220914", 9040, 5231609, 6740, 9100, 6730], ["20220915", 8180, 1221024, 8870, 8880, 8070], ["20220916", 10250, 6481097, 8140, 10500, 8090], ["20220919", 11100, 8701664, 9940, 12650, 9900], ["20220920", 11100, 3131150, 10950, 12800, 10900], ["20220921", 10400, 1665220, 11600, 12200, 10250], ["20220922", 10000, 1508664, 10450, 11000, 9200], ["20220923", 9250, 623750, 9940, 10100, 9200], ["20220926", 9000, 865151, 9100, 9890, 8730], ["20220927", 9120, 894290, 8850, 9370, 8500], ["20220928", 9190, 1231043, 9060, 9850, 8720], ["20220929", 11900, 3738592, 9390, 11900, 9120], ["20220930", 10350, 6267792, 12050, 13150, 10100], ["20221004", 10950, 2444197, 10550, 11400, 10400], ["20221005", 12200, 8434279, 11050, 13350, 10900], ["20221006", 12100, 2082166, 12250, 12500, 11700], ["20221007", 11250, 1108992, 11850, 12050, 11050], ["20221011", 10900, 2741203, 10650, 12300, 10400], ["20221012", 9900, 905907, 10650, 10800, 9650], ["20221013", 10300, 1294344, 9790, 10900, 9770], ["20221014", 10450, 1255137, 10200, 11150, 10200], ["20221017", 10600, 752572, 10500, 11000, 10350], ["20221018", 11300, 2896741, 10700, 12100, 10500], ["20221019", 11100, 765125, 11450, 11750, 11050], ["20221020", 10700, 491153, 11100, 11250, 10400], ["20221021", 12050, 5967715, 10650, 12800, 10650], ["20221024", 11400, 1040833, 11950, 12200, 11250], ["20221025", 11400, 4713993, 11750, 13250, 11350], ["20221026", 10850, 1010844, 11550, 11800, 10800], ["20221027", 10900, 500117, 10950, 11250, 10800], ["20221028", 10000, 600715, 10850, 10900, 10000], ["20221031", 10150, 224465, 10000, 10400, 9940], ["20221101", 9890, 306956, 10150, 10250, 9800], ["20221102", 9770, 308221, 9890, 9980, 9430], ["20221103", 9600, 207796, 9630, 9710, 9400], ["20221104", 9930, 548874, 9550, 10350, 9510], ["20221107", 9850, 161640, 9910, 10200, 9850], ["20221108", 10000, 171545, 9900, 10250, 9810], ["20221109", 10150, 140640, 10150, 10250, 10000], ["20221110", 10200, 126000, 10050, 10250, 9980], ["20221111", 10050, 189659, 10350, 10400, 9990], ["20221114", 10200, 115428, 10000, 10350, 10000], ["20221115", 10500, 313171, 10250, 10650, 10100], ["20221116", 10250, 216780, 10500, 10850, 10250], ["20221117", 10750, 633323, 10300, 11100, 10050], ["20221118", 10550, 192796, 10750, 10850, 10400], ["20221121", 10300, 128153, 10600, 10700, 10200], ["20221122", 10200, 97033, 10100, 10500, 10050], ["20221123", 10250, 88840, 10100, 10350, 10100], ["20221124", 10450, 113233, 10350, 10600, 10300], ["20221125", 10450, 83963, 10400, 10700, 10300], ["20221128", 10600, 233457, 10500, 10850, 10300], ["20221129", 10750, 157492, 10650, 10750, 10300], ["20221130", 10550, 639315, 10650, 11500, 10400], ["20221201", 10400, 110854, 10600, 10650, 10400], ["20221202", 10700, 134418, 10400, 10700, 10300], ["20221205", 10700, 102863, 10600, 10850, 10550], ["20221206", 10550, 170585, 10500, 10900, 10400], ["20221207", 10450, 89974, 10400, 10750, 10350], ["20221208", 9760, 774932, 10650, 11400, 9750], ["20221209", 10100, 173360, 9770, 10150, 9680], ["20221212", 10700, 290012, 10100, 10800, 9980], ["20221213", 10900, 441625, 10700, 11250, 10550], ["20221214", 10950, 218491, 10950, 11250, 10700], ["20221215", 10700, 146852, 10800, 11050, 10600], ["20221216", 11050, 213551, 10500, 11100, 10450], ["20221219", 10350, 279845, 11050, 11100, 10200], ["20221220", 10100, 204201, 10250, 10250, 9940], ["20221221", 10500, 402300, 10100, 10800, 10000], ["20221222", 10350, 107908, 10600, 10650, 10250], ["20221223", 10050, 137714, 10200, 10250, 9940], ["20221226", 9830, 111276, 9960, 10150, 9830], ["20221227", 9730, 83413, 9830, 10050, 9710], ["20221228", 9690, 93133, 9600, 9940, 9600], ["20221229", 9400, 87428, 9700, 9770, 9280], ["20230102", 9410, 145215, 9400, 9760, 9160], ["20230103", 8960, 153521, 9260, 9460, 8910], ["20230104", 8990, 100643, 8860, 9140, 8840], ["20230105", 9220, 97861, 8990, 9220, 8970], ["20230106", 9230, 73423, 9220, 9510, 9100], ["20230109", 9370, 59475, 9230, 9420, 9230], ["20230110", 9060, 76414, 9370, 9410, 9060], ["20230111", 9430, 90598, 9090, 9490, 9090], ["20230112", 9230, 68933, 9430, 9440, 9180], ["20230113", 9110, 98497, 9250, 9290, 9030], ["20230116", 9060, 69222, 9180, 9200, 9050], ["20230117", 8920, 106862, 9060, 9090, 8870], ["20230118", 8680, 91276, 8920, 9070, 8600], ["20230119", 8980, 101675, 8650, 9010, 8580], ["20230120", 8870, 63663, 9000, 9090, 8850], ["20230125", 8740, 65626, 8870, 8900, 8740], ["20230126", 8680, 95438, 8710, 8860, 8560], ["20230127", 8710, 50746, 8680, 8840, 8660], ["20230130", 8420, 116587, 8730, 8770, 8400], ["20230131", 8480, 86138, 8500, 8530, 8350], ["20230201", 8590, 71833, 8470, 8690, 8470], ["20230202", 8830, 66473, 8690, 8830, 8570], ["20230203", 8750, 58727, 8830, 8920, 8750], ["20230206", 8740, 40109, 8750, 8840, 8710], ["20230207", 8750, 30992, 8850, 8870, 8730], ["20230208", 8720, 50340, 8780, 8820, 8670], ["20230209", 8670, 36688, 8660, 8730, 8600], ["20230210", 8490, 53810, 8670, 8670, 8490], ["20230213", 8420, 36008, 8490, 8500, 8350], ["20230214", 8590, 153369, 8500, 9300, 8430], ["20230215", 9970, 5904604, 8610, 10700, 8590], ["20230216", 9830, 1193897, 9750, 10450, 9630], ["20230217", 9440, 426438, 9680, 9960, 9350], ["20230220", 9540, 168442, 9330, 9610, 9320], ["20230221", 9410, 86882, 9500, 9530, 9400], ["20230222", 9420, 201358, 9330, 9700, 9320], ["20230223", 9310, 90847, 9420, 9620, 9310], ["20230224", 8980, 172320, 9350, 9450, 8970], ["20230227", 8870, 61264, 8800, 8980, 8800], ["20230228", 9130, 110361, 8900, 9340, 8900], ["20230302", 9070, 59242, 9130, 9280, 9030], ["20230303", 9340, 109959, 9120, 9470, 9120], ["20230306", 9190, 77306, 9290, 9430, 9100], ["20230307", 9500, 167364, 9120, 9670, 9120], ["20230308", 9620, 98387, 9510, 9680, 9440], ["20230309", 9400, 99355, 9710, 9710, 9300], ["20230310", 9050, 106361, 9400, 9400, 8910], ["20230313", 8900, 55351, 8990, 9100, 8810], ["20230314", 8510, 106029, 8850, 8960, 8510], ["20230315", 8600, 50699, 8550, 8880, 8550], ["20230316", 8630, 60476, 8560, 8730, 8280], ["20230317", 8830, 51879, 8630, 8950, 8570], ["20230320", 8830, 32807, 8760, 9040, 8760], ["20230321", 8770, 35205, 8800, 8970, 8770], ["20230322", 8930, 57942, 8790, 9040, 8660], ["20230323", 8550, 80810, 8900, 8900, 8550], ["20230324", 8740, 51601, 8550, 8750, 8510], ["20230327", 8710, 54198, 8700, 8760, 8430], ["20230328", 8620, 34810, 8590, 8740, 8580], ["20230329", 8570, 57746, 8620, 8690, 8480], ["20230330", 8700, 94455, 8550, 8790, 8460], ["20230331", 8740, 54553, 8740, 8840, 8550], ["20230403", 8710, 36631, 8670, 8800, 8640], ["20230404", 8930, 66891, 8640, 8960, 8630], ["20230405", 9300, 118584, 8980, 9350, 8930], ["20230406", 9360, 92363, 9230, 9470, 9160], ["20230407", 9340, 69137, 9360, 9400, 9070], ["20230410", 9290, 83959, 9240, 9300, 9030], ["20230411", 9210, 75518, 9290, 9390, 9150], ["20230412", 9360, 76213, 9300, 9480, 9210], ["20230413", 9890, 253033, 9410, 9900, 9390], ["20230414", 9810, 324540, 10000, 10450, 9810], ["20230417", 9700, 114250, 9790, 9910, 9570], ["20230418", 10030, 135521, 9690, 10070, 9580], ["20230419", 9920, 109423, 10170, 10170, 9780], ["20230420", 9480, 107038, 10050, 10050, 9480], ["20230421", 9500, 79454, 9480, 9640, 9380], ["20230424", 9340, 75315, 9470, 9710, 9300], ["20230425", 9360, 94655, 9340, 9400, 9100], ["20230426", 9440, 58984, 9260, 9650, 9220], ["20230427", 9310, 63789, 9450, 9450, 9150], ["20230428", 9080, 72519, 9420, 9420, 9080], ["20230502", 9390, 46790, 9080, 9470, 9000], ["20230503", 9390, 25219, 9250, 9450, 9250], ["20230504", 9900, 346811, 9310, 10180, 9220], ["20230508", 9860, 123385, 9980, 10150, 9780], ["20230509", 10400, 837433, 9860, 10800, 9860], ["20230510", 9960, 142161, 10450, 10550, 9950], ["20230511", 9950, 105367, 10000, 10310, 9950], ["20230512", 9970, 103365, 9880, 10160, 9700], ["20230515", 9940, 256579, 10020, 10500, 9930], ["20230516", 9840, 125431, 9840, 10220, 9700], ["20230517", 10150, 82776, 9840, 10240, 9800], ["20230518", 9980, 57197, 10060, 10190, 9940], ["20230519", 10030, 56852, 9990, 10180, 9950], ["20230522", 10160, 44332, 10170, 10270, 10010], ["20230523", 10240, 87850, 10110, 10480, 10110], ["20230524", 10160, 57199, 10240, 10400, 10130], ["20230525", 9920, 77081, 10160, 10160, 9910], ["20230526", 9910, 90356, 9960, 10200, 9770], ["20230530", 9760, 41853, 9920, 9980, 9700], ["20230531", 9640, 33507, 9700, 9830, 9550], ["20230601", 9810, 33339, 9560, 9860, 9550], ["20230602", 9920, 48634, 9830, 9950, 9600], ["20230605", 9660, 48873, 10000, 10000, 9660], ["20230607", 9660, 35041, 9660, 9750, 9630], ["20230608", 9390, 62139, 9550, 9600, 9380], ["20230609", 8610, 310146, 9400, 9560, 8610], ["20230612", 8360, 284544, 8700, 8930, 8360], ["20230613", 8220, 247625, 8380, 8550, 8220], ["20230614", 8480, 135588, 8290, 8490, 8190], ["20230615", 8330, 461153, 8470, 9310, 8270], ["20230616", 8240, 62470, 8340, 8410, 8220], ["20230619", 8230, 31706, 8240, 8320, 8190], ["20230620", 8270, 43017, 8190, 8310, 8180], ["20230621", 8230, 31870, 8340, 8340, 8220], ["20230622", 8230, 36701, 8200, 8340, 8200], ["20230623", 8190, 43087, 8240, 8370, 8190], ["20230626", 8260, 71363, 8170, 8420, 8050], ["20230627", 8200, 32753, 8190, 8330, 8190], ["20230628", 8150, 37203, 8200, 8290, 8140], ["20230629", 7800, 131943, 8120, 8210, 7770], ["20230630", 9030, 7052285, 7850, 10100, 7690], ["20230703", 8600, 590233, 8920, 9070, 8600], ["20230704", 8550, 171952, 8590, 8670, 8450], ["20230705", 8380, 136302, 8460, 8580, 8350], ["20230706", 8280, 139361, 8300, 8380, 8130], ["20230707", 8080, 101382, 8260, 8280, 8080], ["20230710", 7970, 60716, 8010, 8110, 7960], ["20230711", 8050, 63788, 7950, 8120, 7950], ["20230712", 8270, 89713, 8080, 8330, 8020], ["20230713", 8340, 54865, 8280, 8410, 8200], ["20230714", 8180, 44073, 8420, 8420, 8170], ["20230717", 8150, 40316, 8120, 8210, 8050], ["20230718", 8080, 57653, 8100, 8280, 8020], ["20230719", 8270, 84805, 8080, 8420, 7940], ["20230720", 8150, 34656, 8180, 8300, 8080], ["20230721", 8160, 45398, 8100, 8340, 8060], ["20230724", 7910, 100459, 8260, 8260, 7820], ["20230725", 7790, 88259, 7910, 7910, 7690], ["20230726", 7410, 127605, 7660, 7720, 7390], ["20230727", 7610, 71321, 7580, 7780, 7420], ["20230728", 7800, 57839, 7560, 7890, 7560], ["20230731", 7850, 31629, 7720, 7890, 7720], ["20230801", 8030, 40115, 7850, 8070, 7840], ["20230802", 8050, 47281, 8050, 8160, 7950], ["20230803", 8120, 45065, 8010, 8210, 7860], ["20230804", 8110, 40912, 8130, 8190, 7970], ["20230807", 8080, 25684, 8020, 8150, 8010], ["20230808", 7900, 43888, 8080, 8110, 7900], ["20230809", 8230, 75295, 7850, 8300, 7850], ["20230810", 8370, 59021, 8120, 8390, 8110], ["20230811", 8370, 40538, 8300, 8390, 8260], ["20230814", 8170, 28148, 8280, 8370, 8140], ["20230816", 7890, 46529, 8060, 8120, 7880], ["20230817", 7780, 37762, 7800, 7860, 7750], ["20230818", 7710, 33450, 7670, 7790, 7660], ["20230821", 7860, 30166, 7720, 7940, 7700], ["20230822", 7860, 23084, 7860, 7980, 7780], ["20230823", 7770, 30228, 7810, 7940, 7770], ["20230824", 8030, 30920, 7730, 8030, 7730], ["20230825", 8060, 36753, 7960, 8180, 7940], ["20230828", 8100, 27786, 8100, 8120, 7980], ["20230829", 8190, 34315, 8140, 8220, 8010], ["20230830", 8240, 30304, 8220, 8270, 8130], ["20230831", 8190, 37948, 8170, 8320, 8110], ["20230901", 8560, 1425956, 8220, 9290, 8020], ["20230904", 10790, 8976946, 8560, 11120, 8310], ["20230905", 10220, 900225, 10350, 10600, 10070], ["20230906", 11800, 7449505, 10220, 12950, 10170], ["20230907", 11800, 2392599, 11720, 12940, 11690], ["20230908", 12520, 6839125, 11930, 14350, 11850], ["20230911", 13000, 422197, 12370, 13000, 12370], ["20230912", 12740, 255484, 12840, 13300, 12740], ["20230913", 11810, 256741, 12670, 12950, 11810], ["20230914", 13990, 5789058, 11850, 14280, 11830], ["20230915", 13750, 2477223, 13840, 14670, 13350], ["20230918", 13790, 1561498, 13700, 14500, 12910], ["20230919", 14300, 4234321, 13710, 15980, 13310], ["20230920", 13600, 904499, 14030, 14240, 13320], ["20230921", 13480, 761468, 13370, 14240, 13250], ["20230922", 14900, 5007288, 13280, 15950, 13250], ["20230925", 13790, 680702, 14920, 15050, 13790], ["20230926", 14010, 2055440, 13700, 15350, 13700], ["20230927", 14630, 1073224, 13860, 15250, 13800], ["20231004", 13460, 606910, 14500, 14850, 13170], ["20231005", 13450, 376167, 13520, 14120, 13450], ["20231006", 14410, 644598, 13450, 14760, 13450], ["20231010", 13420, 365328, 14430, 14430, 13390], ["20231011", 13550, 231547, 13600, 14170, 13510], ["20231012", 12430, 569037, 13820, 14100, 12190], ["20231013", 11970, 349999, 12510, 12520, 11790], ["20231016", 11430, 255764, 11810, 11970, 11230], ["20231017", 11210, 170992, 11550, 11810, 11150], ["20231018", 10880, 192124, 11300, 11330, 10760], ["20231019", 10490, 207932, 10720, 10800, 10320], ["20231020", 10040, 173695, 10300, 10470, 10000], ["20231023", 10150, 108467, 9950, 10280, 9950], ["20231024", 10290, 193552, 10170, 10310, 9310], ["20231025", 10370, 128739, 10330, 10370, 9800], ["20231026", 10020, 85873, 10100, 10240, 9910], ["20231027", 9930, 1772847, 10020, 11330, 9780], ["20231030", 10120, 278140, 9710, 10430, 9710], ["20231031", 9780, 202397, 10150, 10270, 9510], ["20231101", 12710, 1382018, 9920, 12710, 9920], ["20231102", 12100, 1536961, 13580, 13750, 11900], ["20231103", 11190, 772618, 12160, 12240, 11000], ["20231106", 11220, 338747, 11130, 11370, 10810], ["20231107", 10340, 593907, 11250, 11340, 9960], ["20231108", 10220, 341907, 10320, 10520, 10070], ["20231109", 10050, 325947, 10300, 10410, 9820], ["20231110", 10440, 473006, 10060, 10510, 10060], ["20231113", 10150, 209301, 10500, 10530, 10080], ["20231114", 10410, 192501, 10250, 10500, 10160], ["20231115", 10370, 129166, 10500, 10500, 10280], ["20231116", 10390, 112469, 10400, 10420, 10160], ["20231117", 10030, 159331, 10390, 10390, 9950], ["20231120", 10550, 451128, 10120, 10850, 10000], ["20231121", 10210, 303653, 10510, 10510, 10130], ["20231122", 10010, 239317, 10250, 10300, 9880], ["20231123", 10140, 620572, 9850, 10830, 9520], ["20231124", 9760, 353115, 10100, 10100, 9600], ["20231127", 8970, 576056, 9830, 9910, 8900], ["20231128", 8830, 314004, 8930, 9070, 8720], ["20231129", 8640, 217177, 8850, 8950, 8620], ["20231130", 8700, 123299, 8650, 8880, 8650], ["20231201", 8730, 97907, 8660, 8910, 8660], ["20231204", 8720, 117048, 8770, 8830, 8470], ["20231205", 8860, 108992, 8660, 8940, 8590], ["20231206", 9000, 278757, 8910, 9330, 8870], ["20231207", 9170, 499755, 9000, 9480, 8880], ["20231208", 9170, 115127, 9190, 9200, 8950], ["20231211", 8910, 138158, 9240, 9240, 8820], ["20231212", 8860, 171503, 8900, 8920, 8740], ["20231213", 8630, 106946, 8900, 8910, 8600], ["20231214", 8660, 96048, 8710, 8860, 8620], ["20231215", 9230, 285767, 8910, 9260, 8680], ["20231218", 9500, 275239, 9200, 9580, 9050], ["20231219", 9580, 212288, 9500, 9590, 9220], ["20231220", 9550, 136734, 9550, 9700, 9430], ["20231221", 9370, 113025, 9460, 9650, 9250], ["20231222", 9500, 100467, 9370, 9530, 9280], ["20231226", 9470, 89977, 9310, 9630, 9290], ["20231227", 9400, 169493, 9580, 9750, 9370], ["20231228", 9380, 66549, 9500, 9520, 9330], ["20240102", 9470, 69477, 9330, 9590, 9330], ["20240103", 9510, 130842, 9480, 9710, 9410], ["20240104", 9190, 158011, 9460, 9490, 9150], ["20240105", 9070, 67703, 9190, 9370, 9060], ["20240108", 9060, 66759, 9070, 9120, 9000], ["20240109", 9350, 90626, 9060, 9400, 9060], ["20240110", 9110, 77955, 9300, 9340, 9090], ["20240111", 9450, 108681, 9120, 9490, 9120], ["20240112", 9160, 87475, 9450, 9500, 9100], ["20240115", 9100, 53084, 9120, 9200, 8980], ["20240116", 9000, 49396, 9080, 9160, 8880], ["20240117", 8880, 98742, 9010, 9040, 8690], ["20240118", 8790, 61200, 8770, 9060, 8680], ["20240119", 8890, 60084, 8800, 8970, 8780], ["20240122", 8930, 42741, 8900, 8990, 8790], ["20240123", 9060, 48425, 8890, 9120, 8890], ["20240124", 8850, 39986, 9080, 9090, 8820], ["20240125", 8860, 29332, 8930, 8930, 8760], ["20240126", 8870, 27149, 8760, 9020, 8760], ["20240129", 9080, 112664, 8870, 9250, 8840], ["20240130", 9180, 66882, 8990, 9220, 8990], ["20240131", 8900, 53296, 9140, 9140, 8900], ["20240201", 8810, 63906, 8850, 9000, 8760], ["20240202", 8860, 40260, 8810, 8990, 8810], ["20240205", 8860, 30942, 8960, 8960, 8810], ["20240206", 8820, 37492, 8860, 8950, 8800], ["20240207", 8940, 31302, 8820, 8950, 8800], ["20240208", 8970, 28474, 8910, 8990, 8860], ["20240213", 9190, 92916, 8970, 9260, 8970], ["20240214", 9220, 44447, 9030, 9250, 9030], ["20240215", 9280, 62988, 9340, 9380, 9180], ["20240216", 9330, 44174, 9310, 9350, 9200], ["20240219", 9380, 86120, 9330, 9480, 9290], ["20240220", 9500, 113327, 9330, 9550, 9300], ["20240221", 9370, 89373, 9440, 9540, 9330], ["20240222", 9270, 68501, 9300, 9460, 9130], ["20240223", 9360, 236362, 9290, 9770, 9270], ["20240226", 9790, 267335, 9460, 9900, 9370], ["20240227", 10100, 421573, 9880, 10370, 9610], ["20240228", 10370, 419987, 10190, 10870, 10150], ["20240229", 11330, 920192, 10440, 11950, 10270], ["20240304", 11360, 454027, 11110, 11700, 10910], ["20240305", 12010, 587177, 11360, 12420, 11350], ["20240306", 11550, 677131, 12020, 12910, 11360], ["20240307", 10830, 421214, 11650, 11940, 10760], ["20240308", 12970, 6489844, 10870, 13670, 10650], ["20240311", 12380, 959412, 13300, 13450, 12380], ["20240312", 12440, 410219, 12210, 12650, 12040], ["20240313", 11880, 469190, 12270, 12610, 11560], ["20240314", 11190, 356950, 11800, 12010, 11070], ["20240315", 10610, 440668, 11070, 11150, 10530], ["20240318", 10670, 181445, 10700, 10850, 10380], ["20240319", 10410, 289167, 10710, 10860, 10180], ["20240320", 10290, 184558, 10400, 10510, 10190], ["20240321", 10560, 184207, 10320, 10570, 10300], ["20240322", 10610, 307332, 10500, 10930, 10220], ["20240325", 10610, 281423, 10780, 10970, 10350], ["20240326", 10500, 137172, 10710, 10720, 10440], ["20240327", 10460, 113447, 10500, 10550, 10290], ["20240328", 10160, 122458, 10460, 10510, 10100], ["20240329", 10280, 72821, 10100, 10410, 10100], ["20240401", 10540, 80473, 10260, 10630, 10260], ["20240402", 10330, 92734, 10610, 10640, 10200], ["20240403", 10390, 137329, 10230, 10580, 10080], ["20240404", 10140, 70228, 10350, 10450, 10130], ["20240405", 10200, 59874, 10060, 10260, 10060], ["20240408", 10020, 66379, 10270, 10270, 10010], ["20240409", 9830, 122801, 10000, 10080, 9700], ["20240411", 9730, 63938, 9830, 9930, 9630], ["20240412", 9840, 38412, 9680, 9960, 9650], ["20240415", 9550, 44770, 9750, 9790, 9500], ["20240416", 9480, 63682, 9530, 9530, 9280], ["20240417", 9440, 30504, 9360, 9630, 9360], ["20240418", 10200, 4124226, 9450, 11590, 9450], ["20240419", 10310, 434757, 10150, 10530, 10020], ["20240422", 11550, 5058769, 10490, 12360, 10450], ["20240423", 11250, 572924, 11550, 11740, 11250], ["20240424", 11110, 265117, 11360, 11400, 11030], ["20240425", 11000, 281359, 10990, 11530, 10910], ["20240426", 10690, 259771, 11040, 11110, 10650], ["20240429", 11010, 175340, 10680, 11040, 10510], ["20240430", 11070, 251441, 11020, 11430, 10930], ["20240502", 11010, 119513, 11250, 11450, 11010], ["20240503", 10790, 112132, 11020, 11130, 10720], ["20240507", 10770, 48731, 10790, 10950, 10710], ["20240508", 10890, 67086, 10700, 10910, 10660], ["20240509", 10560, 102001, 10920, 10920, 10480], ["20240510", 10150, 143591, 10600, 10700, 10010], ["20240513", 10070, 50632, 10190, 10210, 10030], ["20240514", 10210, 52915, 10020, 10300, 10020], ["20240516", 10220, 62925, 10310, 10490, 10190], ["20240517", 10020, 81347, 10210, 10380, 10010], ["20240520", 10020, 75696, 10030, 10080, 9920], ["20240521", 10140, 103420, 9970, 10320, 9920], ["20240522", 9990, 84374, 10130, 10240, 9930], ["20240523", 9940, 54860, 9970, 10110, 9880], ["20240524", 10050, 61656, 9850, 10120, 9700], ["20240527", 9840, 91727, 10040, 10050, 9780], ["20240528", 9670, 96358, 9930, 10070, 9650], ["20240529", 9680, 44448, 9760, 9840, 9650], ["20240530", 9670, 60225, 9610, 9900, 9600], ["20240531", 9590, 46913, 9620, 9830, 9580], ["20240603", 9780, 38994, 9570, 9840, 9570], ["20240604", 9770, 33066, 9760, 9870, 9660], ["20240605", 10020, 72206, 9770, 10130, 9660], ["20240607", 9990, 51821, 10070, 10070, 9810], ["20240610", 9850, 43216, 9990, 10000, 9850], ["20240611", 9710, 61867, 9800, 9900, 9680], ["20240612", 10050, 165479, 9800, 10250, 9700], ["20240613", 9850, 71512, 10180, 10180, 9810], ["20240614", 10170, 154949, 9860, 10360, 9810], ["20240617", 10400, 98674, 10170, 10400, 10000], ["20240618", 10520, 130721, 10430, 10630, 10250], ["20240619", 10360, 92827, 10500, 10600, 10150], ["20240620", 10140, 57026, 10350, 10350, 10100], ["20240621", 10370, 272241, 10220, 10850, 10110], ["20240624", 10020, 110663, 10480, 10480, 10020], ["20240625", 10120, 85553, 10020, 10340, 9970], ["20240626", 9860, 115187, 10090, 10250, 9800], ["20240627", 9900, 65160, 9860, 9950, 9770], ["20240628", 9690, 103909, 9850, 9940, 9620], ["20240701", 10440, 884436, 9700, 11060, 9660], ["20240702", 10620, 1543586, 10350, 12000, 10230], ["20240703", 10750, 543731, 10620, 11290, 10520], ["20240704", 10600, 208322, 10820, 10970, 10520], ["20240705", 10980, 619777, 10480, 11280, 10480], ["20240708", 10780, 177837, 11150, 11150, 10730], ["20240709", 10590, 187128, 10780, 11010, 10490], ["20240710", 10740, 174690, 10550, 10930, 10550], ["20240711", 10550, 132464, 10810, 10850, 10490], ["20240712", 10980, 342357, 10530, 11150, 10510], ["20240715", 11210, 304597, 11150, 11380, 10930], ["20240716", 11300, 231201, 11210, 11470, 10880], ["20240717", 10830, 200189, 11450, 11450, 10830], ["20240718", 10850, 195123, 10700, 11040, 10500], ["20240719", 10410, 333032, 10720, 10790, 10020], ["20240722", 10180, 109962, 10290, 10380, 10030], ["20240723", 10500, 352543, 10190, 11000, 10190], ["20240724", 10390, 108276, 10430, 10580, 10340], ["20240725", 10150, 115059, 10250, 10500, 10110], ["20240726", 10260, 63752, 10160, 10350, 10130], ["20240729", 10700, 154399, 10290, 10850, 10260], ["20240730", 10560, 136818, 10800, 10810, 10310], ["20240731", 10320, 153485, 10460, 10600, 10130], ["20240801", 10330, 85655, 10320, 10550, 10280], ["20240802", 10120, 136265, 10110, 10270, 9980], ["20240805", 8570, 460683, 10120, 10120, 8290], ["20240806", 9430, 253392, 8580, 9440, 8580], ["20240807", 9670, 190830, 9260, 10000, 9260], ["20240808", 9460, 873296, 9480, 10850, 9330], ["20240809", 9470, 102777, 9700, 9700, 9450], ["20240812", 10780, 1281626, 9710, 10980, 9700], ["20240813", 10450, 201511, 10640, 10710, 10410], ["20240814", 10400, 148998, 10650, 10690, 10400], ["20240816", 10360, 184283, 10480, 10570, 10190], ["20240819", 10170, 181134, 10400, 10470, 10000], ["20240820", 10330, 82860, 10210, 10350, 10120], ["20240821", 10210, 161600, 10340, 10550, 10070], ["20240822", 10000, 85733, 10210, 10340, 10000], ["20240823", 10460, 174792, 9980, 10530, 9880], ["20240826", 10200, 109267, 10700, 10740, 10140], ["20240827", 10180, 52335, 10210, 10270, 10120], ["20240828", 10140, 61529, 10280, 10300, 10140], ["20240829", 10150, 135715, 10110, 10540, 10100], ["20240830", 10350, 66861, 10200, 10450, 10170], ["20240902", 10350, 89753, 10450, 10640, 10110], ["20240903", 10070, 88686, 10250, 10450, 10060], ["20240904", 9840, 94347, 9920, 10030, 9750], ["20240905", 9890, 81380, 9840, 10040, 9790], ["20240906", 9600, 98500, 9790, 10100, 9530], ["20240909", 10060, 77502, 9580, 10060, 9340], ["20240910", 10020, 95842, 10060, 10400, 9970], ["20240911", 9960, 66808, 10020, 10250, 9940], ["20240912", 10110, 36142, 10130, 10130, 10010], ["20240913", 10260, 50362, 10220, 10270, 10050], ["20240919", 10320, 146747, 10260, 10570, 10210], ["20240920", 10640, 191368, 10320, 10730, 10320], ["20240923", 10500, 81665, 10700, 10700, 10420], ["20240924", 10420, 41622, 10420, 10590, 10360], ["20240925", 10210, 78457, 10370, 10540, 10200], ["20240926", 13270, 8264898, 11000, 13270, 10550], ["20240927", 12980, 4671529, 14070, 14900, 12730], ["20240930", 12510, 1270767, 12790, 13140, 12470], ["20241002", 11700, 1013346, 12180, 12540, 11700], ["20241004", 13910, 12603486, 11780, 14500, 11770], ["20241007", 13300, 1445249, 13910, 14070, 13210], ["20241008", 17290, 14221833, 13260, 17290, 13250], ["20241010", 18610, 2378998, 17620, 19590, 17620], ["20241011", 19500, 952176, 18160, 19500, 18160], ["20241014", 18850, 1078223, 19830, 20450, 18850], ["20241015", 18800, 4434883, 19580, 19580, 17660], ["20241016", 21750, 14222593, 18120, 24150, 17900], ["20241017", 21800, 3091000, 21500, 23000, 21100], ["20241018", 20000, 1514196, 22300, 22350, 19190], ["20241021", 19420, 751646, 19600, 20100, 18930], ["20241022", 18250, 722210, 19140, 19200, 18070], ["20241023", 18340, 1177439, 18620, 19800, 17660], ["20241024", 18500, 543578, 17800, 18650, 17660], ["20241025", 18800, 546065, 18800, 19270, 18150], ["20241028", 17690, 496596, 18880, 18900, 17600], ["20241029", 16900, 596786, 17440, 18250, 16590], ["20241030", 17030, 532440, 16900, 17490, 16300], ["20241031", 17000, 373536, 16710, 17370, 16300], ["20241101", 15550, 954619, 16670, 17230, 15110], ["20241104", 16020, 901571, 15700, 16780, 15330], ["20241105", 15560, 335117, 16080, 16160, 15390], ["20241106", 15250, 385106, 15560, 15830, 15000], ["20241107", 14570, 461195, 15290, 15300, 14570], ["20241108", 14760, 930394, 14700, 16100, 14590], ["20241111", 14630, 357313, 14750, 14810, 14200], ["20241112", 14000, 420508, 14780, 14790, 13790], ["20241113", 13170, 459112, 13920, 13960, 13060], ["20241114", 12930, 335371, 13220, 13390, 12770], ["20241115", 13420, 386287, 12890, 13540, 12870], ["20241118", 12790, 418366, 13390, 13390, 12600], ["20241119", 12630, 434576, 13000, 13630, 12400], ["20241120", 12640, 212350, 12800, 13120, 12570], ["20241121", 12270, 287539, 12620, 12660, 12100], ["20241122", 12350, 212478, 12240, 12530, 12170], ["20241125", 13150, 434173, 12360, 13150, 12360], ["20241126", 12940, 228925, 13050, 13170, 12730], ["20241127", 12980, 296955, 13060, 13380, 12850], ["20241128", 12870, 272656, 13020, 13350, 12870], ["20241129", 12280, 314081, 12950, 12950, 12200], ["20241202", 12640, 554726, 12300, 13290, 12300], ["20241203", 13050, 230096, 12800, 13250, 12650], ["20241204", 13000, 345362, 12540, 13050, 12270], ["20241205", 12930, 359871, 13050, 13320, 12300], ["20241206", 12400, 246292, 12800, 13030, 12130], ["20241209", 11440, 332470, 11980, 12100, 11410], ["20241210", 12200, 257383, 11440, 12370, 11440], ["20241211", 12500, 129512, 12200, 12760, 12200], ["20241212", 12570, 171112, 12650, 12800, 12330], ["20241213", 12460, 153614, 12570, 12640, 12360], ["20241216", 12740, 204280, 12510, 12900, 12500], ["20241217", 12870, 326370, 12670, 13070, 12510], ["20241218", 12910, 2484768, 13180, 14760, 12700], ["20241219", 12250, 514946, 12360, 12630, 11920], ["20241220", 11430, 393390, 12250, 12360, 11430], ["20241223", 11700, 152389, 11590, 11900, 11590], ["20241224", 11500, 152420, 11650, 11900, 11430], ["20241226", 10910, 344961, 11530, 11670, 10890], ["20241227", 10720, 171429, 10910, 10960, 10550], ["20241230", 10940, 180367, 10650, 11200, 10570], ["20250102", 10900, 112345, 10940, 11050, 10770], ["20250103", 11250, 157482, 10900, 11250, 10800], ["20250106", 11670, 210159, 11240, 11710, 11140], ["20250107", 11750, 149365, 11670, 11760, 11500], ["20250108", 11840, 209666, 11610, 11950, 11590], ["20250109", 11850, 106563, 11880, 11920, 11670], ["20250110", 11830, 119770, 11840, 11950, 11650], ["20250113", 11560, 81045, 11830, 11840, 11540], ["20250114", 11700, 96984, 11530, 11790, 11390], ["20250115", 11430, 112810, 11710, 11830, 11430], ["20250116", 11660, 90587, 11520, 11770, 11520], ["20250117", 11550, 85225, 11620, 11770, 11450], ["20250120", 11470, 63887, 11520, 11570, 11310], ["20250121", 11400, 81550, 11420, 11580, 11390], ["20250122", 11230, 100610, 11340, 11520, 11210], ["20250123", 11000, 100714, 11260, 11260, 10990], ["20250124", 11070, 79436, 11010, 11230, 10950], ["20250131", 10760, 89355, 11000, 11200, 10760], ["20250203", 10210, 130631, 10570, 10690, 10160], ["20250204", 10790, 129902, 10220, 10790, 10220], ["20250205", 10440, 129009, 10790, 10830, 10400], ["20250206", 10550, 58795, 10450, 10650, 10430], ["20250207", 10220, 93905, 10480, 10540, 10210], ["20250210", 10350, 81022, 10200, 10430, 10030], ["20250211", 10270, 59702, 10350, 10500, 10240], ["20250212", 10140, 111813, 10340, 10340, 9980], ["20250213", 10030, 93634, 10180, 10180, 9960], ["20250214", 10090, 81450, 10130, 10230, 10040], ["20250217", 10040, 68718, 10080, 10170, 10010], ["20250218", 10550, 473293, 10160, 11060, 10160], ["20250219", 11960, 5693400, 11910, 13690, 11880], ["20250220", 11160, 810315, 11650, 12110, 11050], ["20250221", 10810, 462872, 11100, 11340, 10810], ["20250224", 10740, 261970, 10680, 11200, 10580], ["20250225", 10930, 510327, 10860, 11430, 10790], ["20250226", 10780, 188168, 10940, 11080, 10750], ["20250227", 11230, 628246, 10780, 11470, 10650], ["20250228", 10850, 308121, 11020, 11330, 10850], ["20250304", 10700, 197184, 10850, 10980, 10470], ["20250305", 10770, 133895, 10720, 10900, 10650], ["20250306", 10500, 145010, 10900, 10900, 10480], ["20250307", 10460, 90722, 10550, 10590, 10380], ["20250310", 13590, 10087172, 10450, 13590, 10330], ["20250311", 15720, 22132861, 14120, 16980, 13900], ["20250312", 15720, 3325978, 16070, 16270, 15220], ["20250313", 14870, 2487554, 15780, 15780, 14710], ["20250314", 14800, 5186449, 15680, 16400, 14800], ["20250317", 16400, 15199648, 14810, 17860, 14810], ["20250318", 16440, 2371857, 16730, 16890, 16070], ["20250319", 16130, 1026388, 16600, 16680, 15830], ["20250320", 15180, 957486, 15880, 16010, 15150], ["20250321", 14320, 1283562, 14890, 15770, 14110], ["20250324", 15060, 3809904, 14520, 15950, 14200], ["20250325", 14620, 1390203, 14950, 15850, 14620], ["20250326", 14870, 947252, 15040, 15490, 14560], ["20250327", 14810, 584779, 14870, 15280, 14550], ["20250328", 16250, 10445959, 14950, 17740, 14680], ["20250331", 16320, 2241400, 16900, 17350, 15190], ["20250401", 16110, 855605, 16590, 16780, 16010], ["20250402", 15980, 1240397, 16120, 16870, 15880], ["20250403", 15250, 458758, 15510, 15820, 15090], ["20250404", 14180, 654421, 14770, 14855, 13840], ["20250407", 12900, 496690, 13360, 13670, 12660], ["20250408", 13100, 331966, 13230, 13450, 12820], ["20250409", 12720, 632727, 12910, 14200, 12610], ["20250410", 13340, 252405, 13450, 13500, 13110], ["20250411", 13600, 389860, 13070, 13670, 12990], ["20250414", 17680, 5284510, 13790, 17680, 13480], ["20250415", 16980, 2849315, 19080, 19080, 16810], ["20250416", 16180, 781528, 16720, 16850, 16100], ["20250417", 16630, 3144227, 17410, 18250, 16570], ["20250418", 16100, 582337, 16880, 17120, 16060], ["20250421", 16520, 3229925, 16390, 17800, 15600], ["20250422", 16920, 2998838, 16950, 18440, 16760], ["20250423", 17000, 501784, 17120, 17280, 16680], ["20250424", 16850, 1558088, 16920, 17830, 16440], ["20250425", 16460, 369045, 17000, 17120, 16440], ["20250428", 15680, 295998, 16350, 16430, 15650], ["20250429", 15130, 286500, 15790, 15820, 15020], ["20250430", 14910, 271816, 15640, 15820, 14870], ["20250502", 15030, 231338, 14770, 15390, 14580], ["20250507", 14300, 248128, 14800, 14960, 14110], ["20250508", 15400, 717690, 14460, 15830, 14420], ["20250509", 14720, 225805, 15410, 15420, 14580], ["20250512", 14630, 157540, 14940, 14960, 14380], ["20250513", 15150, 320085, 14870, 15320, 14760], ["20250514", 15150, 154016, 15090, 15270, 14810], ["20250515", 15000, 130478, 15160, 15380, 15000], ["20250516", 14610, 136414, 15100, 15100, 14600], ["20250519", 14200, 104658, 14560, 14700, 14110], ["20250520", 14290, 85167, 14220, 14430, 14180], ["20250521", 14690, 103570, 14390, 14840, 14340], ["20250522", 14300, 90559, 14580, 14650, 14250], ["20250523", 13660, 139088, 14270, 14380, 13650], ["20250526", 15020, 3689225, 13670, 16330, 13670], ["20250527", 15500, 639973, 15290, 15730, 15050], ["20250528", 16070, 1068125, 16670, 17230, 16000], ["20250529", 16140, 224900, 16190, 16350, 15880], ["20250530", 16390, 470762, 16700, 16950, 16070], ["20250602", 16160, 1571312, 16990, 17860, 16160], ["20250604", 16200, 194245, 16590, 16790, 16160], ["20250605", 15960, 192789, 16200, 16310, 15880], ["20250609", 15970, 175281, 15960, 16050, 15410], ["20250610", 15910, 134254, 16090, 16150, 15820], ["20250611", 16070, 171095, 16010, 16390, 15840], ["20250612", 15850, 214037, 16160, 16610, 15810], ["20250613", 15460, 193003, 15980, 15980, 15110], ["20250616", 15520, 95652, 15410, 15600, 15160], ["20250617", 15750, 135400, 15530, 15810, 15360], ["20250618", 15320, 129910, 15690, 15690, 15300], ["20250619", 15290, 233514, 15400, 15840, 14950], ["20250620", 15010, 118727, 15250, 15270, 14960], ["20250623", 14430, 179018, 14680, 14690, 14350], ["20250624", 14760, 100620, 14610, 14870, 14590], ["20250625", 14750, 62514, 14880, 14900, 14520], ["20250626", 14400, 79304, 14680, 14690, 14200], ["20250630", 14310, 37269, 14300, 14460, 14240], ["20250701", 14730, 100071, 14320, 14780, 14320], ["20250702", 14560, 68783, 14810, 14870, 14260], ["20250703", 15400, 143806, 14570, 15640, 14500], ["20250704", 15310, 112854, 15510, 15670, 15120], ["20250707", 15380, 106239, 15450, 15580, 15280], ["20250708", 15690, 109436, 15300, 15860, 15260], ["20250709", 15680, 71426, 15720, 15750, 15460], ["20250710", 16140, 182211, 15650, 16270, 15610], ["20250711", 15520, 120989, 16270, 16270, 15480], ["20250714", 15300, 83462, 15430, 15750, 15220], ["20250715", 15400, 67514, 15250, 15480, 15230], ["20250716", 15600, 93831, 15310, 15620, 15120], ["20250717", 16000, 215132, 15570, 16150, 15450], ["20250718", 15500, 143179, 15920, 15920, 15260], ["20250721", 15230, 81101, 15520, 15600, 15180], ["20250722", 15250, 100665, 15170, 15500, 15060], ["20250723", 15860, 372031, 15130, 16300, 15120], ["20250724", 15700, 208104, 15870, 16380, 15690], ["20250725", 15730, 2962065, 16050, 17460, 15730], ["20250728", 15240, 190846, 15610, 15690, 15110], ["20250729", 15180, 132173, 15200, 15450, 15050], ["20250730", 15050, 72818, 15150, 15300, 15000], ["20250731", 14990, 82268, 15100, 15190, 14880], ["20250801", 14920, 159322, 15050, 15480, 14900], ["20250804", 15180, 55812, 15000, 15300, 14860], ["20250805", 15260, 77330, 15180, 15420, 15170], ["20250806", 15150, 58622, 15260, 15260, 15010], ["20250807", 14930, 103767, 15180, 15200, 14930], ["20250808", 14820, 69863, 14910, 15100, 14750], ["20250811", 14560, 85481, 14860, 14920, 14500], ["20250812", 14550, 49619, 14650, 14870, 14470], ["20250813", 14850, 52513, 14680, 14850, 14500], ["20250814", 14800, 35588, 14850, 14960, 14730], ["20250818", 14530, 48816, 14800, 14890, 14470], ["20250819", 14430, 44958, 14480, 14640, 14300], ["20250820", 14010, 66020, 14270, 14270, 13910], ["20250821", 13720, 60001, 14010, 14210, 13710], ["20250822", 13900, 41081, 13720, 14070, 13670], ["20250825", 14030, 31030, 13990, 14290, 13990], ["20250826", 13930, 27734, 13920, 14170, 13920], ["20250828", 13990, 36778, 13930, 14050, 13810], ["20250829", 13820, 35943, 13830, 14130, 13820], ["20250901", 13230, 64165, 13710, 13760, 13230], ["20250902", 13850, 113349, 13170, 14000, 13010], ["20250903", 13940, 40388, 13710, 13980, 13690], ["20250904", 14060, 39777, 13950, 14210, 13920], ["20250905", 13970, 48777, 14050, 14120, 13850], ["20250908", 14220, 72663, 14100, 14430, 14070], ["20250909", 14240, 37887, 14360, 14450, 14110], ["20250910", 14530, 59166, 14240, 14530, 14170], ["20250911", 14320, 39226, 14460, 14650, 14320], ["20250912", 14400, 51775, 14320, 14470, 14260], ["20250915", 14330, 43366, 14400, 14460, 14160], ["20250916", 14610, 111870, 14280, 14850, 14080], ["20250917", 14200, 37257, 14540, 14620, 14200], ["20250918", 14330, 35438, 14240, 14420, 14150], ["20250919", 14400, 49585, 14310, 14530, 14220], ["20250922", 18290, 9102351, 14600, 18720, 14590], ["20250923", 16970, 1280449, 17840, 17850, 16730], ["20250924", 16620, 980887, 17570, 17840, 16210], ["20250925", 16570, 600130, 16830, 17200, 16300], ["20250926", 17230, 2096001, 16700, 17710, 16400], ["20250929", 17100, 387179, 17000, 17520, 16700], ["20250930", 16310, 268852, 17080, 17100, 16310], ["20251001", 15960, 165982, 16260, 16380, 15910], ["20251002", 16480, 268793, 16270, 16920, 16050], ["20251010", 16620, 201370, 16710, 16830, 16190], ["20251013", 16150, 98148, 16200, 16300, 16050], ["20251014", 16420, 198290, 16300, 16670, 16030], ["20251015", 16240, 117135, 16630, 16630, 16170], ["20251016", 16160, 170354, 16370, 16700, 16060], ["20251017", 15570, 182273, 16170, 16340, 15480], ["20251020", 15930, 85119, 15800, 16130, 15580], ["20251021", 15760, 101132, 16080, 16100, 15610], ["20251022", 15640, 68119, 15840, 15860, 15410], ["20251023", 15490, 69605, 15680, 15710, 15350], ["20251024", 15850, 109629, 15760, 16180, 15680], ["20251027", 16650, 218625, 15910, 16660, 15910], ["20251028", 16960, 261030, 17240, 17250, 16710], ["20251029", 16740, 134596, 17040, 17040, 16450], ["20251030", 16510, 187256, 17140, 17160, 16380], ["20251031", 16400, 109090, 16690, 16830, 16400], ["20251103", 16810, 129045, 16650, 16810, 16350], ["20251104", 16860, 217738, 16830, 17290, 16670], ["20251105", 16810, 195161, 17100, 17120, 16350], ["20251106", 16710, 123059, 16880, 17010, 16400], ["20251107", 16060, 128955, 16450, 16450, 15800], ["20251110", 16140, 60769, 16130, 16180, 15850], ["20251111", 15770, 81283, 16090, 16380, 15660], ["20251112", 16690, 180908, 15830, 16740, 15830], ["20251113", 17000, 333511, 16700, 17480, 16560], ["20251114", 16640, 193053, 16740, 17100, 16580], ["20251117", 16800, 139724, 16670, 17030, 16400], ["20251118", 16210, 139045, 16800, 16800, 16140], ["20251119", 15870, 138019, 16160, 16300, 15460], ["20251120", 16580, 132354, 16100, 16720, 16100], ["20251121", 16300, 102524, 16190, 16420, 16050], ["20251124", 16340, 83832, 16510, 16620, 16170], ["20251125", 16670, 246456, 16350, 17230, 16350], ["20251126", 17110, 178995, 16880, 17190, 16720], ["20251127", 17380, 306824, 17500, 17800, 17030], ["20251128", 17370, 177621, 17240, 17520, 17110], ["20251201", 17930, 522097, 17630, 18320, 17270], ["20251202", 17940, 247325, 17550, 17950, 17120], ["20251203", 17770, 145199, 17760, 17890, 17550], ["20251204", 17780, 170179, 17930, 18190, 17650], ["20251205", 19170, 757049, 18500, 19170, 18200], ["20251208", 23300, 3384839, 23650, 24900, 22450], ["20251209", 20400, 1165058, 22350, 22450, 20250], ["20251210", 21100, 556306, 21400, 21600, 20150], ["20251211", 20300, 389090, 20950, 21400, 20300], ["20251212", 20000, 345682, 20150, 20350, 19560], ["20251215", 19110, 421924, 20000, 20100, 18970], ["20251216", 18830, 393890, 19290, 19470, 18490], ["20251217", 19000, 240943, 18900, 19160, 18550], ["20251218", 17670, 387562, 18290, 18430, 17670], ["20251219", 17620, 216415, 17720, 17960, 17470], ["20251222", 18000, 258558, 18200, 18220, 17910], ["20251223", 17660, 117032, 18000, 18050, 17580], ["20251224", 17410, 109414, 17690, 17750, 17360], ["20251226", 17180, 127304, 17480, 17520, 17000], ["20251229", 17410, 119463, 17190, 17550, 17100], ["20251230", 17430, 125413, 17440, 17720, 17400], ["20260102", 17860, 262900, 18450, 18630, 17700], ["20260105", 17700, 133574, 17780, 17890, 17480], ["20260106", 17040, 213300, 17770, 17770, 16900], ["20260107", 16590, 175323, 17040, 17050, 16500], ["20260108", 16420, 110817, 16670, 16930, 16360], ["20260109", 16400, 101586, 16420, 16490, 16260], ["20260112", 16100, 115939, 16140, 16370, 16010], ["20260113", 16400, 232046, 16230, 16950, 15990], ["20260114", 16140, 90025, 16340, 16350, 16070], ["20260115", 16330, 93115, 16190, 16450, 16010], ["20260116", 16380, 119588, 16340, 16660, 16050], ["20260119", 16380, 97449, 16250, 16510, 16100], ["20260120", 16670, 126155, 16430, 16840, 16350], ["20260121", 16030, 154866, 16360, 16390, 15900], ["20260122", 15790, 134655, 16090, 16230, 15700], ["20260123", 16200, 124387, 15770, 16270, 15760], ["20260126", 16590, 174464, 16400, 16690, 16300], ["20260127", 16390, 152648, 16420, 16660, 16210], ["20260128", 16490, 163508, 16490, 16820, 16430], ["20260129", 16620, 151830, 16550, 16640, 16100], ["20260130", 16510, 161348, 16630, 16920, 16390], ["20260202", 15600, 202886, 16300, 16360, 15540], ["20260203", 16140, 82180, 15850, 16140, 15790], ["20260204", 15930, 90693, 15940, 16260, 15860], ["20260205", 15530, 115282, 16030, 16110, 15490], ["20260206", 15120, 138638, 15050, 15390, 14600], ["20260209", 15390, 67611, 15450, 15530, 15190], ["20260210", 15440, 56575, 15360, 15590, 15310], ["20260211", 15430, 55646, 15540, 15640, 15420], ["20260212", 15270, 72627, 15460, 15540, 15260], ["20260213", 14840, 84689, 15100, 15160, 14830], ["20260219", 15280, 78365, 14900, 15410, 14830], ["20260220", 15070, 58699, 15330, 15330, 15010], ["20260223", 15390, 73095, 15250, 15600, 15070], ["20260224", 15280, 78863, 15440, 15570, 15240], ["20260225", 15070, 69232, 15330, 15410, 15050], ["20260226", 15130, 79923, 15100, 15190, 14850], ["20260227", 16640, 1714109, 18470, 18620, 16200], ["20260303", 15320, 261661, 16090, 16100, 15310], ["20260304", 12650, 303419, 14370, 14510, 12650], ["20260305", 13900, 192989, 13300, 14200, 13300], ["20260306", 14290, 87098, 13620, 14310, 13550], ["20260309", 13630, 70094, 13660, 13770, 13300], ["20260310", 14040, 83840, 14000, 14230, 13900], ["20260311", 14330, 111927, 14120, 14880, 14120], ["20260312", 14420, 43852, 14340, 14590, 14210], ["20260313", 15000, 169783, 14100, 15300, 14010], ["20260316", 14900, 107109, 14970, 15070, 14570], ["20260317", 15170, 154230, 15130, 15490, 15000], ["20260318", 15130, 63285, 15300, 15420, 15060], ["20260319", 14690, 51557, 14770, 14900, 14680], ["20260320", 14690, 41943, 14800, 14800, 14590], ["20260323", 13910, 63752, 14200, 14340, 13910], ["20260324", 14070, 53173, 14240, 14330, 13850], ["20260325", 14650, 58486, 14140, 14690, 14140], ["20260326", 14300, 59686, 14750, 14850, 14290], ["20260327", 14420, 35208, 14130, 14490, 13940], ["20260330", 14570, 39684, 14100, 14570, 13890], ["20260331", 14170, 53147, 14520, 14640, 14110], ["20260401", 14880, 85387, 14490, 14970, 14450], ["20260402", 14210, 86547, 14890, 15100, 13990], ["20260403", 14210, 50064, 14300, 14550, 14010], ["20260406", 14030, 37187, 14070, 14210, 13910], ["20260407", 13930, 42134, 14050, 14180, 13740], ["20260408", 14150, 42229, 14100, 14280, 14050], ["20260409", 13940, 49967, 14170, 14170, 13850], ["20260410", 14000, 49220, 14050, 14070, 13820], ["20260413", 13970, 28202, 13850, 13970, 13740], ["20260414", 14120, 43063, 14110, 14350, 14080], ["20260415", 14910, 97552, 14260, 15010, 14220], ["20260416", 14830, 54603, 15000, 15020, 14800], ["20260417", 15300, 76260, 14990, 15340, 14800], ["20260420", 15540, 102182, 15800, 15800, 15360], ["20260421", 15460, 54893, 15600, 15690, 15240], ["20260422", 15130, 54267, 15300, 15330, 14950], ["20260423", 15180, 62065, 15250, 15310, 14960], ["20260424", 15150, 28010, 15140, 15300, 15060], ["20260427", 15020, 71825, 15240, 15270, 14960], ["20260428", 15010, 53181, 15030, 15100, 14790], ["20260429", 14960, 23768, 14950, 15150, 14950], ["20260430", 14720, 52088, 15110, 15260, 14710], ["20260504", 14670, 43837, 14900, 15020, 14660], ["20260506", 14370, 73336, 14560, 14590, 14160], ["20260507", 14150, 80045, 14330, 14340, 14030], ["20260508", 14230, 36340, 14300, 14430, 14030], ["20260511", 14230, 67454, 14380, 15000, 14050], ["20260512", 14560, 102036, 14270, 14830, 14080], ["20260513", 14860, 81272, 14800, 14990, 14550], ["20260514", 15960, 858058, 17760, 17800, 15380], ["20260515", 14400, 222487, 15550, 15550, 14160], ["20260518", 13550, 123901, 14010, 14220, 13550], ["20260519", 12800, 134800, 13220, 13540, 12780], ["20260520", 12800, 72089, 12990, 13060, 12590], ["20260521", 13200, 64900, 13110, 13430, 13090], ["20260522", 14000, 103513, 13250, 14230, 13250], ["20260526", 13480, 62566, 14150, 14230, 13460], ["20260527", 13120, 70311, 13740, 13740, 13090], ["20260528", 12630, 111140, 12990, 13130, 12260], ["20260529", 12520, 46405, 12780, 13000, 12250], ["20260601", 12180, 84576, 12490, 12540, 12000], ["20260602", 11700, 69843, 11810, 12020, 11600], ["20260604", 11800, 36864, 11510, 12270, 11510], ["20260605", 11670, 48942, 11910, 12150, 11670], ["20260608", 10550, 45799, 10370, 11100, 10300], ["20260609", 10800, 48894, 10510, 11000, 10300], ["20260610", 10820, 25830, 10700, 11070, 10460], ["20260611", 10720, 25296, 10740, 10740, 10360], ["20260612", 10410, 235727, 11050, 11340, 10400], ["20260615", 10700, 205326, 10620, 11180, 10460], ["20260616", 10450, 211712, 10820, 10850, 10140], ["20260617", 11080, 86052, 10550, 11160, 10200], ["20260618", 10450, 81465, 11080, 11180, 10270], ["20260619", 10220, 66096, 10310, 10650, 10030], ["20260622", 10220, 31607, 10000, 10290, 9990], ["20260623", 9730, 60764, 9990, 10190, 9450], ["20260624", 9840, 50045, 9440, 9990, 9440], ["20260625", 9460, 40787, 9750, 10000, 9460], ["20260626", 8770, 72007, 9410, 9450, 8690], ["20260629", 9830, 69754, 8500, 9840, 8390], ["20260630", 9500, 35053, 9780, 9890, 9450], ["20260701", 10270, 481876, 11250, 11250, 9880], ["20260702", 9370, 82714, 9780, 9780, 9210], ["20260703", 9250, 74554, 9280, 9370, 8420], ["20260706", 9230, 36355, 9120, 9370, 8950], ["20260707", 9050, 43651, 9030, 9350, 8850], ["20260708", 8730, 34763, 8810, 9090, 8600], ["20260709", 8550, 42475, 8600, 8910, 8540], ["20260710", 8930, 43456, 8560, 9100, 8560], ["20260713", 9070, 176808, 10100, 10150, 9070], ["20260714", 10150, 402414, 9010, 10540, 8650], ["20260715", 10140, 328499, 10400, 10490, 9800], ["20260716", 9990, 940725, 10320, 11440, 9780], ["20260720", 9300, 129445, 10090, 10090, 9090], ["20260721", 9190, 139297, 9150, 9490, 8830], ["20260722", 8980, 87040, 9080, 9330, 8980], ["20260723", 9340, 60845, 8930, 9350, 8930], ["20260724", 9110, 72356, 9140, 9330, 8900], ["20260727", 9070, 32515, 9100, 9220, 8940], ["20260728", 8530, 57243, 8890, 8900, 8470], ["20260729", 7870, 95853, 8530, 8750, 7690], ["20260730", 7990, 59218, 7460, 8330, 7460], ["20260731", 8880, 69847, 8150, 8890, 8150], ["20260803", 8850, 41982, 8770, 9140, 8730], ["20260804", 9270, 45450, 8800, 9300, 8800], ["20260805", 9330, 35190, 9370, 9460, 9300], ["20260806", 9500, 44046, 9300, 9630, 9280], ["20260807", 9450, 17646, 9600, 9600, 9260], ["20260810", 11400, 587029, 11680, 11680, 10750], ["20260811", 11000, 137281, 11190, 11190, 10840], ["20260812", 11010, 76485, 11050, 11090, 10640], ["20260813", 10920, 48316, 10860, 11300, 10800], ["20260814", 10700, 48971, 10900, 11040, 10580], ["20260818", 10190, 48426, 10870, 10870, 10120], ["20260819", 10440, 275489, 10750, 10930, 10330], ["20260820", 10620, 119560, 10940, 11130, 10550], ["20260821", 10180, 69502, 10450, 10550, 10030], ["20260824", 10700, 107606, 10530, 10790, 10390], ["20260825", 10570, 56518, 10550, 10590, 10250], ["20260826", 10650, 44666, 10570, 10710, 10480], ["20260827", 10570, 36439, 10590, 10660, 10520], ["20260828", 10830, 58426, 10580, 10920, 10560], ["20260831", 10740, 34493, 10830, 10830, 10520], ["20260901", 11260, 160592, 10740, 11330, 10600], ["20260902", 10870, 291901, 12000, 12200, 10860], ["20260903", 10600, 58617, 10850, 10850, 10440], ["20260904", 10960, 151157, 10580, 11460, 10500], ["20260907", 11010, 41205, 11050, 11130, 10870], ["20260908", 10980, 76872, 10950, 11230, 10830], ["20260909", 10950, 27660, 11000, 11000, 10870], ["20260910", 10910, 21295, 10900, 10920, 10690], ["20260911", 10760, 22625, 10800, 10910, 10710], ["20260914", 10600, 29909, 10720, 10790, 10560], ["20260915", 11290, 176875, 10800, 11440, 10800], ["20260916", 11270, 86708, 11150, 11580, 11110], ["20260917", 11450, 79666, 11450, 11600, 11340], ["20260918", 11150, 69253, 11390, 11390, 11090], ["20260921", 10870, 38865, 11060, 11110, 10850], ["20260922", 11020, 34554, 10950, 11180, 10950], ["20260923", 11450, 90720, 11120, 11550, 11120], ["20260928", 11590, 42324, 11510, 11680, 11300], ["20260929", 11560, 30254, 11550, 11560, 11290], ["20260930", 11470, 22976, 11560, 11630, 11410], ["20261001", 11600, 38749, 11390, 11620, 11340], ["20261002", 11610, 31444, 11550, 11690, 11500], ["20261006", 12060, 79597, 11620, 12100, 11590], ["20261007", 12130, 55505, 12230, 12330, 12000], ["20261008", 12000, 753442, 12130, 12230, 11850], ["20261012", 13030, 1637017, 14300, 14770, 12880], ["20261013", 10800, 372129, 11660, 11660, 10140], ["20261014", 10430, 150838, 10690, 10810, 10280], ["20261015", 9820, 117107, 9900, 10120, 9700]], "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/067080.json", "page_url": "https://aikstockdata.com/s/067080", "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"}