{"schema_version": "1.0", "@type": "Dataset", "code": "072990", "name_ko": "에이치시티", "name": "에이치시티(072990) 일별 시세(종가·거래량·시가·고가·저가) 1657일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1657, "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", 10700, 231745, 10100, 10950, 10000], ["20200103", 11000, 93373, 10700, 11000, 10600], ["20200106", 11400, 206438, 11050, 11600, 10800], ["20200107", 11450, 116553, 11400, 11750, 11250], ["20200108", 11300, 373969, 11650, 12250, 10800], ["20200109", 11800, 81264, 11400, 11900, 11400], ["20200110", 11850, 38894, 11900, 11950, 11500], ["20200113", 11750, 38192, 11800, 12000, 11500], ["20200114", 11500, 50824, 11750, 11800, 11400], ["20200115", 11450, 51935, 11500, 11800, 11350], ["20200116", 11550, 41216, 11450, 11600, 11250], ["20200117", 11800, 47276, 11550, 11900, 11450], ["20200120", 11850, 61896, 11900, 12150, 11700], ["20200121", 11550, 52430, 11900, 11900, 11200], ["20200122", 12350, 98640, 11500, 12400, 11400], ["20200123", 12450, 48560, 12600, 12600, 12100], ["20200128", 11950, 69115, 12000, 12100, 11650], ["20200129", 12250, 33603, 11950, 12300, 11900], ["20200130", 12150, 67552, 12250, 12550, 11900], ["20200131", 12000, 56549, 12000, 12200, 11750], ["20200203", 12000, 46885, 11550, 12100, 11400], ["20200204", 12200, 30261, 12100, 12250, 11850], ["20200205", 11800, 40619, 12300, 12300, 11650], ["20200206", 11750, 73086, 11800, 12100, 11500], ["20200207", 11600, 67093, 11900, 11900, 11400], ["20200210", 11000, 130862, 11650, 11650, 10850], ["20200211", 11150, 46987, 11100, 11150, 10800], ["20200212", 11300, 51378, 11150, 11450, 11000], ["20200213", 11100, 38284, 11450, 11450, 10850], ["20200214", 11200, 23558, 11200, 11200, 10900], ["20200217", 11400, 40985, 11200, 11400, 10950], ["20200218", 11350, 31569, 11300, 11450, 11100], ["20200219", 11150, 34589, 11350, 11400, 10950], ["20200220", 11250, 41585, 11200, 11400, 11050], ["20200221", 10800, 57808, 11100, 11200, 10700], ["20200224", 10150, 70773, 10600, 10600, 10050], ["20200225", 10550, 32904, 10000, 10750, 9990], ["20200226", 10550, 44058, 10350, 10550, 10300], ["20200227", 10150, 75840, 10400, 10600, 9990], ["20200228", 9700, 74171, 9900, 10000, 9580], ["20200302", 9810, 31698, 9800, 9850, 9400], ["20200303", 9900, 26328, 10000, 10100, 9790], ["20200304", 10050, 28382, 9900, 10100, 9770], ["20200305", 10100, 10359, 10150, 10200, 10050], ["20200306", 9960, 23195, 10000, 10000, 9780], ["20200309", 9370, 42935, 9810, 9810, 9260], ["20200310", 9260, 45733, 9370, 9370, 9000], ["20200311", 8860, 58743, 9300, 9500, 8860], ["20200312", 8380, 72081, 8630, 8800, 8170], ["20200313", 7930, 114986, 7410, 8100, 7210], ["20200316", 7750, 85680, 8000, 8260, 7500], ["20200317", 8110, 96718, 7040, 8150, 7040], ["20200318", 7850, 73312, 8020, 8440, 7820], ["20200319", 6860, 103184, 7850, 8000, 6860], ["20200320", 7620, 68754, 6860, 7760, 6860], ["20200323", 7090, 44183, 7100, 7380, 6980], ["20200324", 7560, 40284, 7300, 7580, 7240], ["20200325", 8010, 44576, 7800, 8070, 7610], ["20200326", 7750, 91479, 8010, 8210, 7720], ["20200327", 7810, 49424, 7870, 8130, 7580], ["20200330", 7990, 23515, 7700, 8000, 7560], ["20200331", 8280, 39099, 8290, 8290, 7990], ["20200401", 8400, 64956, 8250, 8840, 8020], ["20200402", 8500, 31653, 8400, 8540, 8250], ["20200403", 8690, 31958, 8550, 8770, 8500], ["20200406", 8800, 44945, 8700, 8860, 8700], ["20200407", 9010, 52883, 8920, 9040, 8610], ["20200408", 9140, 41593, 9000, 9240, 8880], ["20200409", 9280, 29524, 9140, 9630, 9140], ["20200410", 9070, 52935, 9200, 9270, 8720], ["20200413", 8710, 29965, 9010, 9060, 8700], ["20200414", 8950, 26575, 8710, 9010, 8710], ["20200416", 9450, 42239, 8870, 9500, 8870], ["20200417", 9410, 56015, 9520, 9720, 9190], ["20200420", 9400, 43966, 9410, 9500, 9280], ["20200421", 9210, 51162, 9510, 9510, 8800], ["20200422", 9060, 30653, 9060, 9190, 8900], ["20200423", 9180, 32891, 9210, 9350, 9060], ["20200424", 9130, 23207, 9060, 9280, 9050], ["20200427", 9190, 37229, 9020, 9480, 9020], ["20200428", 9370, 28302, 9330, 9370, 9120], ["20200429", 9340, 10515, 9440, 9450, 9290], ["20200504", 9200, 26702, 9300, 9300, 9100], ["20200506", 9600, 25146, 9210, 9640, 9210], ["20200507", 10300, 182252, 9690, 10500, 9530], ["20200508", 10450, 53117, 10350, 10600, 10200], ["20200511", 10200, 56609, 10450, 10500, 10000], ["20200512", 10150, 51666, 10100, 10350, 9920], ["20200513", 10300, 40730, 10050, 10400, 9900], ["20200514", 9980, 58266, 10200, 10250, 9900], ["20200515", 10150, 49565, 10050, 10350, 9880], ["20200518", 10550, 106516, 10200, 10750, 10100], ["20200519", 10850, 66760, 10700, 10850, 10300], ["20200520", 11000, 74743, 10800, 11050, 10600], ["20200521", 11350, 140015, 11300, 11500, 11000], ["20200522", 11300, 115207, 11350, 11700, 11100], ["20200525", 11350, 63593, 11300, 11500, 11100], ["20200526", 11300, 45926, 11650, 11650, 11250], ["20200527", 11250, 32206, 11350, 11450, 11100], ["20200528", 10700, 124847, 11200, 11300, 10100], ["20200529", 10550, 46214, 10900, 10900, 10200], ["20200601", 10800, 39541, 10650, 11000, 10600], ["20200602", 11050, 53807, 10700, 11050, 10650], ["20200603", 10950, 45660, 11200, 11200, 10700], ["20200604", 10950, 35326, 10950, 11050, 10700], ["20200605", 11100, 40181, 10900, 11300, 10650], ["20200608", 10950, 30690, 11250, 11250, 10800], ["20200609", 11150, 58074, 11000, 11250, 10950], ["20200610", 11050, 20396, 11150, 11250, 10900], ["20200611", 10750, 44884, 11050, 11050, 10650], ["20200612", 10300, 100188, 10150, 10400, 10000], ["20200615", 9800, 88628, 10250, 10250, 9750], ["20200616", 10000, 41986, 9850, 10050, 9850], ["20200617", 10000, 118698, 10200, 10500, 9860], ["20200618", 9950, 32265, 10000, 10200, 9850], ["20200619", 9960, 31541, 10150, 10150, 9850], ["20200622", 10000, 37589, 9950, 10150, 9890], ["20200623", 10000, 56442, 10100, 10200, 9910], ["20200624", 10450, 67610, 10100, 10550, 9950], ["20200625", 10050, 54521, 10600, 10600, 10000], ["20200626", 10850, 193694, 10150, 11150, 10000], ["20200629", 10450, 68856, 10700, 10750, 10350], ["20200630", 10600, 34389, 10500, 10900, 10450], ["20200701", 10300, 32572, 10800, 10800, 10200], ["20200702", 10400, 32548, 10300, 10500, 10150], ["20200703", 10350, 26955, 10400, 10400, 10150], ["20200706", 10150, 44063, 10350, 10400, 10100], ["20200707", 10400, 75229, 10300, 10700, 10050], ["20200708", 10700, 45107, 10400, 10750, 10350], ["20200709", 10650, 47209, 10850, 10850, 10450], ["20200710", 10650, 28710, 10650, 10750, 10450], ["20200713", 10650, 42283, 10700, 10900, 10550], ["20200714", 10500, 32895, 10600, 10700, 10350], ["20200715", 10700, 28874, 10550, 10700, 10450], ["20200716", 10950, 97749, 10800, 11200, 10600], ["20200717", 10900, 53628, 10950, 11150, 10850], ["20200720", 10950, 31567, 11100, 11100, 10750], ["20200721", 10750, 27984, 10950, 11000, 10700], ["20200722", 10900, 24471, 10750, 10900, 10650], ["20200723", 10500, 60991, 11000, 11000, 10500], ["20200724", 10500, 45491, 10500, 10550, 10150], ["20200727", 10400, 25895, 10500, 10500, 10200], ["20200728", 10350, 27544, 10450, 10450, 10200], ["20200729", 10450, 35837, 10300, 10600, 10200], ["20200730", 10500, 32446, 10450, 10550, 10250], ["20200731", 10650, 40120, 10550, 10750, 10450], ["20200803", 10650, 42311, 10650, 10950, 10500], ["20200804", 11150, 122595, 10650, 11250, 10500], ["20200805", 11950, 403523, 11350, 12050, 11000], ["20200806", 11900, 126224, 12050, 12550, 11850], ["20200807", 12550, 155396, 12050, 12700, 11800], ["20200810", 13700, 281430, 12450, 14000, 12450], ["20200811", 13800, 158974, 13500, 14300, 13300], ["20200812", 13400, 147069, 13800, 13800, 12850], ["20200813", 13400, 84874, 13350, 13950, 13200], ["20200814", 13450, 111474, 13500, 14100, 12900], ["20200818", 12400, 122152, 13450, 13500, 12250], ["20200819", 12650, 68306, 12550, 13000, 12500], ["20200820", 12050, 174277, 12650, 12700, 11700], ["20200821", 12250, 88789, 12100, 12550, 11750], ["20200824", 12400, 60101, 12250, 12550, 11700], ["20200825", 12700, 66804, 12500, 13000, 12400], ["20200826", 12900, 87179, 13000, 13000, 12400], ["20200827", 12300, 126303, 12900, 12900, 12150], ["20200828", 12450, 122359, 12400, 13000, 12300], ["20200831", 12500, 63069, 12600, 12850, 12300], ["20200901", 12500, 50496, 12550, 12650, 12250], ["20200902", 12550, 48279, 12450, 12650, 12300], ["20200903", 13800, 329136, 12700, 14150, 12550], ["20200904", 13050, 193269, 13100, 13450, 12900], ["20200907", 13100, 89164, 13100, 13300, 12800], ["20200908", 12950, 64316, 13150, 13350, 12800], ["20200909", 12900, 141486, 12750, 13500, 12650], ["20200910", 12900, 90389, 13250, 13300, 12650], ["20200911", 12700, 51829, 12900, 12900, 12500], ["20200914", 12600, 48161, 12900, 12900, 12600], ["20200915", 12600, 46766, 12650, 12800, 12500], ["20200916", 12400, 92582, 12600, 12700, 11950], ["20200917", 12000, 80104, 12450, 12450, 11900], ["20200918", 12200, 31051, 11950, 12200, 11850], ["20200921", 11900, 41358, 12050, 12300, 11650], ["20200922", 11350, 60213, 11800, 11900, 11300], ["20200923", 11850, 70937, 11700, 12000, 11100], ["20200924", 11650, 47220, 11400, 11900, 11350], ["20200925", 11600, 25794, 11700, 11750, 11350], ["20200928", 11850, 29233, 11500, 11900, 11400], ["20200929", 11850, 15530, 11850, 11900, 11650], ["20201005", 12000, 24550, 11900, 12150, 11800], ["20201006", 12200, 62604, 12000, 12350, 11900], ["20201007", 12200, 13819, 12200, 12350, 12050], ["20201008", 12100, 29328, 12250, 12250, 12000], ["20201012", 12200, 22706, 12100, 12200, 11850], ["20201013", 11950, 28858, 12100, 12200, 11900], ["20201014", 11700, 23025, 12050, 12050, 11700], ["20201015", 11700, 32740, 11650, 11750, 11450], ["20201016", 11750, 37117, 11550, 11750, 11500], ["20201019", 11750, 12593, 11750, 11750, 11500], ["20201020", 11450, 41210, 11600, 11750, 11350], ["20201021", 11650, 14685, 11450, 11650, 11350], ["20201022", 11350, 21983, 11500, 11550, 11300], ["20201023", 11450, 12018, 11450, 11550, 11200], ["20201026", 11150, 44932, 11350, 11450, 11000], ["20201027", 10850, 32103, 11000, 11200, 10800], ["20201028", 10900, 25272, 10850, 11000, 10700], ["20201029", 10950, 31695, 10800, 10950, 10600], ["20201030", 10900, 25482, 11000, 11200, 10850], ["20201102", 11550, 55073, 10900, 11650, 10750], ["20201103", 11750, 195936, 11550, 12250, 11400], ["20201104", 11750, 34986, 11800, 11950, 11400], ["20201105", 11850, 21586, 11750, 11950, 11650], ["20201106", 11900, 39586, 11800, 11950, 11500], ["20201109", 12000, 31624, 11900, 12050, 11700], ["20201110", 11800, 39134, 12000, 12000, 11650], ["20201111", 11550, 20677, 11700, 11850, 11550], ["20201112", 11950, 20963, 11650, 11950, 11650], ["20201113", 12000, 22934, 11950, 12000, 11700], ["20201116", 12100, 32787, 12100, 12150, 11850], ["20201117", 12100, 27535, 12050, 12200, 11950], ["20201118", 12300, 54137, 12100, 12350, 11950], ["20201119", 12150, 17058, 12200, 12250, 12000], ["20201120", 12100, 19259, 12050, 12150, 11950], ["20201123", 12200, 38119, 12100, 12300, 12000], ["20201124", 12250, 33263, 12300, 12300, 12050], ["20201125", 12150, 34174, 12300, 12350, 11850], ["20201126", 12100, 22530, 12100, 12150, 11900], ["20201127", 12100, 26081, 12150, 12150, 11900], ["20201130", 12150, 30787, 12150, 12200, 12000], ["20201201", 12800, 253605, 12150, 13100, 12050], ["20201202", 12850, 51131, 12950, 12950, 12600], ["20201203", 12800, 54241, 12800, 12850, 12600], ["20201204", 12850, 74678, 12800, 13000, 12600], ["20201207", 12900, 70220, 13000, 13200, 12750], ["20201208", 13250, 127374, 12900, 13400, 12900], ["20201209", 13200, 51587, 13250, 13450, 13050], ["20201210", 13250, 40832, 13100, 13350, 13000], ["20201211", 13300, 49984, 13250, 13300, 13050], ["20201214", 13400, 29464, 13300, 13500, 13150], ["20201215", 13350, 49396, 13350, 13400, 13050], ["20201216", 13250, 33024, 13450, 13450, 13200], ["20201217", 13950, 161091, 13200, 14100, 13200], ["20201218", 13800, 60161, 13900, 14150, 13650], ["20201221", 14100, 66759, 13850, 14250, 13700], ["20201222", 13700, 96919, 14100, 14100, 13500], ["20201223", 13600, 88089, 13600, 13950, 13200], ["20201224", 13450, 83299, 13550, 13600, 13150], ["20201228", 14100, 419960, 13500, 17450, 13450], ["20201229", 14400, 188433, 14100, 14800, 13800], ["20201230", 14750, 137344, 14350, 15250, 14200], ["20210104", 15000, 89472, 14900, 15300, 14750], ["20210105", 14600, 98149, 14900, 14950, 14400], ["20210106", 14300, 99664, 14600, 14650, 14000], ["20210107", 14350, 58773, 14300, 14350, 13800], ["20210108", 14700, 66716, 14400, 14700, 14100], ["20210111", 14150, 84718, 14700, 14800, 13550], ["20210112", 13550, 81461, 14150, 14150, 13400], ["20210113", 14250, 100600, 13500, 14350, 13250], ["20210114", 14850, 189572, 14350, 15300, 14250], ["20210115", 14350, 48865, 14850, 14850, 14200], ["20210118", 14200, 88431, 14300, 14650, 13950], ["20210119", 14550, 46215, 14400, 14650, 14150], ["20210120", 14850, 94673, 14650, 15100, 14300], ["20210121", 14850, 117877, 14950, 15300, 14650], ["20210122", 14400, 111922, 15100, 15100, 14300], ["20210125", 14450, 53035, 14400, 14650, 14200], ["20210126", 14600, 77014, 14550, 14650, 14150], ["20210127", 14750, 258280, 14600, 15750, 14300], ["20210128", 14300, 118805, 14500, 15050, 14150], ["20210129", 13450, 117342, 14350, 14450, 13250], ["20210201", 13650, 49373, 13450, 13650, 13050], ["20210202", 13850, 55147, 13650, 14000, 13600], ["20210203", 14300, 104744, 14000, 14500, 13750], ["20210204", 14400, 99431, 14200, 14600, 13800], ["20210205", 14500, 120891, 14500, 14650, 14100], ["20210208", 14500, 65384, 14600, 14750, 14150], ["20210209", 14400, 50402, 14550, 14600, 14050], ["20210210", 14450, 54821, 14350, 14550, 14150], ["20210215", 15350, 392022, 14500, 15450, 14350], ["20210216", 14450, 614030, 15550, 15650, 14200], ["20210217", 14750, 130470, 14500, 14950, 14400], ["20210218", 14400, 104747, 14850, 14900, 14250], ["20210219", 15000, 206459, 14250, 15050, 14100], ["20210222", 14650, 125623, 14750, 15000, 14500], ["20210223", 14150, 85772, 14450, 14550, 14100], ["20210224", 13750, 121488, 14150, 14350, 13600], ["20210225", 14050, 67342, 13900, 14100, 13700], ["20210226", 13950, 87940, 13700, 13950, 13400], ["20210302", 13700, 97981, 13950, 14150, 13500], ["20210303", 13050, 238812, 13600, 13700, 12800], ["20210304", 12850, 77509, 12850, 13050, 12700], ["20210305", 12750, 57049, 12650, 12800, 12500], ["20210308", 12550, 54142, 12650, 13000, 12500], ["20210309", 12250, 81619, 12500, 12500, 12000], ["20210310", 12000, 57252, 12300, 12450, 11950], ["20210311", 12400, 50568, 12050, 12450, 12050], ["20210312", 12650, 33539, 12500, 12700, 12450], ["20210315", 12550, 23453, 12650, 12650, 12400], ["20210316", 13000, 42381, 12600, 13050, 12600], ["20210317", 13250, 53432, 13000, 13450, 12900], ["20210318", 13500, 31003, 13300, 13500, 13200], ["20210319", 13600, 17851, 13300, 13650, 13150], ["20210322", 13600, 24691, 13650, 13800, 13300], ["20210323", 13450, 41179, 13600, 13700, 13150], ["20210324", 13450, 26938, 13300, 13450, 13150], ["20210325", 13300, 25297, 13450, 13450, 13150], ["20210326", 13400, 26840, 13300, 13450, 13250], ["20210329", 13250, 39772, 13450, 13500, 13150], ["20210330", 13200, 22899, 13300, 13400, 13100], ["20210331", 13250, 25887, 13200, 13300, 13000], ["20210401", 13500, 43383, 13250, 13500, 13250], ["20210402", 14100, 97455, 13500, 14100, 13500], ["20210405", 14600, 197181, 14450, 14800, 14300], ["20210406", 14700, 90557, 14800, 14900, 14350], ["20210407", 14450, 50919, 14650, 14650, 14350], ["20210408", 14200, 39127, 14450, 14500, 14100], ["20210409", 14350, 37634, 14200, 14400, 14050], ["20210412", 14350, 53976, 14350, 14550, 14150], ["20210413", 14400, 77362, 14500, 14650, 14250], ["20210414", 14300, 46473, 14500, 14550, 14200], ["20210415", 14900, 180595, 14350, 15000, 14100], ["20210416", 14500, 71940, 14950, 15000, 14350], ["20210419", 14350, 70599, 14400, 14450, 14150], ["20210420", 14350, 27476, 14350, 14400, 14150], ["20210421", 14400, 51516, 14300, 14450, 14150], ["20210422", 14300, 52498, 14450, 14650, 14200], ["20210423", 15100, 213556, 14400, 15200, 14250], ["20210426", 15000, 92306, 15250, 15300, 14700], ["20210427", 15900, 295679, 15050, 15950, 15000], ["20210428", 16150, 368360, 16100, 16850, 15850], ["20210429", 16950, 379355, 16300, 17100, 15850], ["20210430", 17450, 310555, 16900, 17900, 16600], ["20210503", 17550, 145047, 17600, 17800, 16400], ["20210504", 17100, 150944, 17600, 17600, 16250], ["20210506", 16550, 104306, 16750, 16850, 16350], ["20210507", 16450, 67251, 16550, 16800, 16300], ["20210510", 16850, 142792, 16500, 16950, 16100], ["20210511", 16900, 91076, 16600, 16950, 16350], ["20210512", 16450, 103521, 17000, 17150, 16150], ["20210513", 16200, 85638, 16250, 16500, 15950], ["20210514", 16850, 104746, 16200, 17000, 16100], ["20210517", 16700, 71732, 16900, 16900, 16450], ["20210518", 16650, 42496, 16500, 16800, 16500], ["20210520", 16350, 72854, 16700, 16700, 16100], ["20210521", 16350, 82731, 16300, 16800, 16100], ["20210524", 15950, 61559, 16350, 16350, 15850], ["20210525", 16350, 46412, 15950, 16400, 15750], ["20210526", 16150, 31427, 16400, 16400, 16000], ["20210527", 16050, 40381, 16150, 16300, 15900], ["20210528", 16200, 39980, 16050, 16300, 15900], ["20210531", 16150, 18080, 16100, 16250, 16050], ["20210601", 16300, 37840, 16150, 16300, 15950], ["20210602", 16200, 27799, 16300, 16350, 16050], ["20210603", 16200, 52629, 16200, 16400, 16000], ["20210604", 16200, 17302, 16150, 16250, 16000], ["20210607", 15950, 50092, 16200, 16300, 15900], ["20210608", 15950, 30913, 15950, 16000, 15800], ["20210609", 15700, 52110, 15950, 16200, 15600], ["20210610", 15750, 25424, 15750, 15850, 15650], ["20210611", 16550, 112615, 15750, 16600, 15750], ["20210614", 16450, 34058, 16600, 16700, 16300], ["20210615", 16950, 151595, 16500, 17300, 16500], ["20210616", 16950, 81437, 16950, 17500, 16850], ["20210617", 16750, 106822, 16700, 16850, 16400], ["20210618", 17050, 52812, 17000, 17500, 16900], ["20210621", 16600, 54999, 16850, 17000, 16400], ["20210622", 16750, 17898, 16650, 16800, 16600], ["20210623", 16650, 43502, 16750, 17050, 16400], ["20210624", 16250, 63901, 16650, 16750, 16000], ["20210625", 16250, 24925, 16250, 16500, 16150], ["20210628", 16400, 27624, 16450, 16450, 15900], ["20210629", 16200, 17978, 16400, 16500, 16100], ["20210630", 16250, 30287, 16200, 16500, 16150], ["20210701", 17550, 261684, 16400, 17600, 16400], ["20210702", 17150, 77731, 17550, 17550, 16850], ["20210705", 17400, 355810, 17200, 18900, 17200], ["20210706", 18550, 292885, 17500, 18700, 17400], ["20210707", 18450, 116908, 18400, 18550, 17850], ["20210708", 17600, 89088, 18250, 18400, 17400], ["20210709", 17500, 84053, 17400, 17600, 16900], ["20210712", 17750, 35832, 17400, 17900, 17400], ["20210713", 17700, 29350, 17750, 17800, 17400], ["20210714", 18000, 90382, 18200, 18350, 17750], ["20210715", 17600, 55775, 18000, 18000, 17400], ["20210716", 17650, 36510, 17450, 17700, 17100], ["20210719", 17350, 35601, 17650, 17650, 17250], ["20210720", 17700, 56860, 17100, 17800, 17100], ["20210721", 17600, 37395, 17700, 17800, 17350], ["20210722", 17700, 32654, 17450, 17750, 17450], ["20210723", 17750, 33464, 17750, 17950, 17550], ["20210726", 17150, 37275, 17800, 17850, 17100], ["20210727", 17800, 40965, 17150, 17850, 17150], ["20210728", 17450, 27586, 17600, 17800, 17250], ["20210729", 17550, 26238, 17350, 17800, 17300], ["20210730", 17400, 36485, 17550, 17600, 17150], ["20210802", 17300, 14019, 17350, 17400, 17000], ["20210803", 17400, 34918, 17250, 17400, 16950], ["20210804", 17500, 33637, 17250, 17550, 17150], ["20210805", 17850, 143314, 17650, 18150, 17350], ["20210806", 18700, 252372, 18050, 18850, 17950], ["20210809", 18450, 101394, 18800, 18850, 18100], ["20210810", 18200, 70575, 18450, 18450, 17950], ["20210811", 17850, 74733, 18200, 18300, 17750], ["20210812", 18000, 43716, 17850, 18100, 17750], ["20210813", 17900, 71978, 18100, 18250, 17300], ["20210817", 17450, 57520, 17900, 18000, 17200], ["20210818", 17750, 56496, 17600, 18200, 17100], ["20210819", 16750, 114836, 17750, 17750, 16600], ["20210820", 16100, 117090, 16750, 17150, 15950], ["20210823", 16550, 54140, 16200, 16700, 16000], ["20210824", 17200, 35977, 16850, 17300, 16750], ["20210825", 17050, 25982, 17250, 17250, 16650], ["20210826", 17250, 27594, 17050, 17300, 16800], ["20210827", 17100, 23059, 17000, 17300, 16900], ["20210830", 16750, 53902, 17250, 17350, 16500], ["20210831", 17100, 37741, 16750, 17200, 16500], ["20210901", 17100, 47273, 17200, 17350, 16700], ["20210902", 16700, 83543, 17100, 17100, 16500], ["20210903", 16750, 35729, 16550, 17200, 16550], ["20210906", 17250, 78768, 16750, 17300, 16500], ["20210907", 17000, 32360, 17250, 17350, 16900], ["20210908", 16500, 77631, 16850, 16900, 16450], ["20210909", 16400, 27688, 16500, 16650, 16250], ["20210910", 16500, 52794, 16400, 16650, 16200], ["20210913", 16250, 55500, 16500, 16500, 16150], ["20210914", 16200, 84745, 16300, 16650, 16100], ["20210915", 15750, 125714, 16150, 16150, 15600], ["20210916", 15850, 29810, 15750, 15900, 15600], ["20210917", 16150, 25136, 15900, 16200, 15750], ["20210923", 15900, 27701, 16100, 16100, 15600], ["20210924", 16000, 26965, 15850, 16200, 15850], ["20210927", 16000, 37619, 16000, 16150, 15600], ["20210928", 15600, 42684, 16050, 16050, 15300], ["20210929", 15300, 47568, 15250, 15500, 15050], ["20210930", 15350, 16478, 15100, 15500, 15100], ["20211001", 15450, 62994, 15800, 15850, 15150], ["20211005", 15300, 58873, 15350, 15500, 14950], ["20211006", 14800, 51953, 15250, 15600, 14650], ["20211007", 15250, 38333, 14900, 15500, 14850], ["20211008", 15000, 29484, 15350, 15400, 14800], ["20211012", 14700, 36460, 15000, 15050, 14550], ["20211013", 15250, 28930, 14750, 15300, 14600], ["20211014", 15700, 25541, 15300, 15750, 15250], ["20211015", 15800, 22234, 15700, 15950, 15550], ["20211018", 15800, 14505, 15800, 15850, 15550], ["20211019", 15750, 25210, 15700, 15900, 15550], ["20211020", 15850, 14200, 15950, 15950, 15700], ["20211021", 16000, 25960, 15800, 16100, 15650], ["20211022", 15950, 30624, 16000, 16450, 15950], ["20211025", 16150, 19307, 15900, 16350, 15650], ["20211026", 15850, 17739, 16050, 16350, 15750], ["20211027", 15850, 16070, 15950, 15950, 15650], ["20211028", 15800, 28922, 15850, 15850, 15600], ["20211029", 15700, 23926, 15850, 15900, 15550], ["20211101", 15750, 17725, 15700, 15950, 15600], ["20211102", 15850, 45378, 15850, 16150, 15700], ["20211103", 15300, 39640, 15950, 15950, 15250], ["20211104", 15200, 33681, 15450, 15500, 15000], ["20211105", 15250, 34498, 15250, 15400, 15000], ["20211108", 15700, 70636, 15200, 15700, 14250], ["20211109", 15600, 23441, 15700, 15850, 15500], ["20211110", 15400, 30485, 15650, 15700, 15250], ["20211111", 15400, 19992, 15150, 15650, 15000], ["20211112", 15700, 32355, 15300, 15750, 15250], ["20211115", 15950, 26154, 15850, 15950, 15700], ["20211116", 16000, 19764, 16000, 16000, 15850], ["20211117", 15900, 13620, 16150, 16150, 15700], ["20211118", 15900, 22433, 15900, 15950, 15600], ["20211119", 16000, 37888, 15900, 16200, 15600], ["20211122", 16000, 25743, 16000, 16050, 15650], ["20211123", 15900, 13528, 15850, 16150, 15800], ["20211124", 15900, 36524, 15900, 15950, 15750], ["20211125", 15850, 26527, 15850, 16000, 15800], ["20211126", 15400, 46167, 15800, 16050, 15350], ["20211129", 15000, 37146, 14950, 15400, 14900], ["20211130", 14650, 38223, 15200, 15250, 14400], ["20211201", 15350, 44986, 14750, 15350, 14350], ["20211202", 15600, 94758, 15100, 16050, 15050], ["20211203", 15000, 82793, 15400, 15700, 14800], ["20211206", 15000, 24931, 14850, 15000, 14650], ["20211207", 15300, 62578, 14950, 15300, 14650], ["20211208", 15450, 27700, 15350, 15500, 15150], ["20211209", 15350, 15776, 15450, 15550, 15250], ["20211210", 15750, 47733, 15350, 15850, 15250], ["20211213", 15650, 14082, 15750, 15850, 15550], ["20211214", 15650, 21782, 15650, 15650, 15450], ["20211215", 15650, 14137, 15600, 15850, 15450], ["20211216", 15600, 33123, 15850, 15850, 15500], ["20211217", 16000, 400407, 15600, 17000, 15500], ["20211220", 15750, 46394, 16000, 16000, 15600], ["20211221", 15900, 75940, 15600, 16150, 15550], ["20211222", 15900, 36645, 16200, 16200, 15850], ["20211223", 15950, 48090, 16050, 16250, 15850], ["20211224", 15800, 30526, 16000, 16000, 15650], ["20211227", 16000, 65140, 15800, 16000, 15600], ["20211228", 16200, 82852, 16000, 16200, 15750], ["20211229", 16500, 76498, 16050, 16550, 15800], ["20211230", 16300, 68640, 16500, 16550, 15900], ["20220103", 16200, 26180, 16300, 16400, 15850], ["20220104", 16100, 27605, 16200, 16200, 15950], ["20220105", 15750, 34388, 16100, 16100, 15600], ["20220106", 15500, 32159, 15550, 15800, 15350], ["20220107", 15650, 8973, 15550, 15700, 15550], ["20220110", 15450, 39042, 15600, 15900, 15250], ["20220111", 15350, 29713, 15400, 15500, 15150], ["20220112", 15300, 16894, 15400, 15450, 15150], ["20220113", 15300, 43953, 15350, 15400, 15050], ["20220114", 14950, 30630, 15150, 15250, 14900], ["20220117", 15050, 33077, 14950, 15100, 14700], ["20220118", 15050, 23383, 15050, 15250, 14900], ["20220119", 14850, 31991, 15100, 15100, 14600], ["20220120", 14850, 9517, 14900, 15000, 14700], ["20220121", 14700, 19846, 14850, 14850, 14500], ["20220124", 14750, 35554, 14550, 14850, 14200], ["20220125", 14400, 30598, 14600, 14750, 14150], ["20220126", 14250, 30073, 14350, 14550, 14050], ["20220127", 14600, 57611, 14400, 14650, 14100], ["20220128", 14950, 31307, 14650, 15000, 14300], ["20220203", 15250, 24888, 14950, 15350, 14950], ["20220204", 15200, 13884, 15300, 15300, 15100], ["20220207", 15300, 20662, 15300, 15400, 15000], ["20220208", 15250, 18345, 15300, 15450, 15150], ["20220209", 15400, 15346, 15300, 15400, 15050], ["20220210", 15500, 13926, 15350, 15500, 15300], ["20220211", 15450, 16530, 15500, 15550, 15300], ["20220214", 15150, 31221, 15300, 15350, 14900], ["20220215", 14950, 24595, 14950, 15400, 14800], ["20220216", 15400, 10158, 15150, 15400, 15000], ["20220217", 15350, 31469, 15450, 15500, 15050], ["20220218", 14900, 76623, 15250, 15400, 14900], ["20220221", 15050, 26011, 14800, 15100, 14700], ["20220222", 14800, 21867, 14950, 15100, 14750], ["20220223", 14950, 16155, 14800, 15000, 14650], ["20220224", 14600, 26307, 14900, 15000, 14250], ["20220225", 13850, 132367, 14400, 14550, 13500], ["20220228", 13550, 57704, 13850, 13850, 13350], ["20220302", 14000, 69685, 13600, 14000, 13350], ["20220303", 13850, 43898, 14000, 14000, 13650], ["20220304", 14200, 62426, 13850, 14350, 13750], ["20220307", 14250, 28537, 14050, 14300, 13800], ["20220308", 14000, 22333, 14250, 14250, 13800], ["20220310", 14050, 31449, 14100, 14150, 13700], ["20220311", 14150, 12748, 14050, 14150, 13800], ["20220314", 13850, 15409, 14000, 14100, 13700], ["20220315", 13750, 4681, 13800, 13850, 13650], ["20220316", 13700, 13904, 13850, 13950, 13650], ["20220317", 13750, 25140, 13800, 13850, 13600], ["20220318", 13800, 11720, 13800, 13850, 13650], ["20220321", 13850, 9534, 13900, 13900, 13700], ["20220322", 13650, 40485, 13750, 13850, 13550], ["20220323", 13300, 64564, 13650, 13750, 13300], ["20220324", 13500, 55597, 13350, 13600, 13200], ["20220325", 13550, 13994, 13550, 13550, 13350], ["20220328", 13450, 16121, 13500, 13600, 13300], ["20220329", 13500, 13851, 13450, 13500, 13350], ["20220330", 13500, 17296, 13550, 13550, 13350], ["20220331", 13450, 22737, 13500, 13550, 13350], ["20220401", 13300, 38339, 13450, 13550, 13200], ["20220404", 13450, 31257, 13300, 13600, 13250], ["20220405", 13550, 24187, 13450, 13600, 13400], ["20220406", 13450, 21867, 13550, 13550, 13300], ["20220407", 13100, 34735, 13450, 13450, 13050], ["20220408", 13150, 41658, 13050, 13250, 12900], ["20220411", 13200, 16484, 12950, 13350, 12950], ["20220412", 13200, 25102, 13100, 13250, 13000], ["20220413", 13300, 9201, 13250, 13300, 13100], ["20220414", 13200, 19884, 13350, 13350, 13050], ["20220415", 13350, 19451, 13200, 13400, 13050], ["20220418", 13350, 24073, 13350, 13550, 13200], ["20220419", 13600, 76663, 13300, 13650, 13250], ["20220420", 14200, 123999, 13600, 14300, 13500], ["20220421", 14200, 16951, 14200, 14200, 14000], ["20220422", 14200, 17898, 13950, 14200, 13800], ["20220425", 14050, 23087, 14000, 14200, 13800], ["20220426", 14100, 16020, 14050, 14250, 14000], ["20220427", 13950, 48467, 14050, 14150, 13600], ["20220428", 13950, 24395, 13900, 14000, 13800], ["20220429", 14050, 12138, 14000, 14100, 13850], ["20220502", 14000, 7343, 13950, 14050, 13800], ["20220503", 13850, 10423, 14100, 14250, 13800], ["20220504", 14150, 19074, 14150, 14150, 13950], ["20220506", 13800, 11449, 13850, 14000, 13800], ["20220509", 13350, 19565, 13800, 13800, 13250], ["20220510", 13250, 19964, 13050, 13250, 12850], ["20220511", 13100, 8653, 13300, 13350, 13050], ["20220512", 12850, 38435, 13100, 13100, 12550], ["20220513", 12850, 7936, 12750, 12950, 12700], ["20220516", 12750, 12081, 12850, 13000, 12550], ["20220517", 12800, 24035, 12800, 13050, 12500], ["20220518", 12750, 10694, 12850, 12900, 12650], ["20220519", 12350, 23295, 12600, 12600, 12250], ["20220520", 12700, 26637, 12650, 12950, 12550], ["20220523", 12800, 16855, 12950, 13050, 12550], ["20220524", 12600, 18636, 12850, 13000, 12500], ["20220525", 12600, 13608, 12650, 12700, 12450], ["20220526", 12200, 56675, 12500, 12750, 11950], ["20220527", 12250, 15401, 12400, 12450, 12200], ["20220530", 12350, 32166, 12350, 12400, 12250], ["20220531", 12950, 46925, 12350, 13050, 12150], ["20220602", 12850, 14530, 12950, 12950, 12650], ["20220603", 12750, 14055, 12800, 12850, 12600], ["20220607", 12200, 48825, 12850, 12850, 12150], ["20220608", 12250, 22667, 12200, 12400, 12200], ["20220609", 12100, 17409, 12150, 12250, 12100], ["20220610", 12200, 16001, 12100, 12250, 12000], ["20220613", 11700, 32703, 12000, 12000, 11600], ["20220614", 11950, 37019, 11600, 11950, 11250], ["20220615", 11600, 30750, 11850, 11850, 11400], ["20220616", 11350, 16746, 11700, 11900, 11250], ["20220617", 11200, 28888, 11000, 11300, 10700], ["20220620", 11050, 35462, 11150, 11250, 10650], ["20220621", 11000, 11207, 11100, 11200, 10750], ["20220622", 10700, 14698, 10950, 11050, 10600], ["20220623", 10500, 22262, 10650, 10750, 10300], ["20220624", 11250, 12268, 10450, 11300, 10400], ["20220627", 11450, 9938, 11500, 11550, 11100], ["20220628", 11400, 5059, 11200, 11450, 11200], ["20220629", 11400, 4992, 11300, 11400, 11100], ["20220630", 10900, 568878, 11450, 12850, 10850], ["20220701", 10750, 34830, 10850, 11000, 10550], ["20220704", 10500, 42456, 10750, 10800, 10250], ["20220705", 10900, 24291, 10450, 10950, 10350], ["20220706", 10550, 15159, 11100, 11100, 10550], ["20220707", 10950, 28318, 10650, 11100, 10600], ["20220708", 11000, 10962, 11100, 11150, 10800], ["20220711", 11050, 17706, 11000, 11300, 10600], ["20220712", 10800, 13474, 11050, 11050, 10500], ["20220713", 10950, 7780, 10700, 11050, 10500], ["20220714", 11000, 11734, 11000, 11150, 10600], ["20220715", 10850, 16208, 10950, 11200, 10750], ["20220718", 11150, 12771, 10900, 11200, 10900], ["20220719", 11100, 6406, 11150, 11150, 10950], ["20220720", 11100, 24591, 11200, 11300, 11050], ["20220721", 11200, 10264, 11100, 11250, 11050], ["20220722", 11250, 10448, 11250, 11300, 11100], ["20220725", 11300, 5443, 11150, 11300, 10900], ["20220726", 11150, 9993, 11350, 11350, 11100], ["20220727", 11100, 11593, 11200, 11200, 11100], ["20220728", 11000, 36186, 11150, 11300, 10950], ["20220729", 11250, 34811, 11000, 11500, 10950], ["20220801", 11450, 5775, 11400, 11450, 11300], ["20220802", 11400, 16073, 11450, 11500, 11250], ["20220803", 11400, 14606, 11300, 11450, 11200], ["20220804", 11450, 13349, 11400, 11500, 11350], ["20220805", 11350, 24124, 11350, 11550, 11350], ["20220808", 11450, 8635, 11350, 11450, 11350], ["20220809", 11450, 17435, 11450, 11500, 11350], ["20220810", 10550, 168618, 11000, 11100, 10500], ["20220811", 10650, 29290, 10550, 10750, 10500], ["20220812", 10500, 26694, 10700, 10700, 10500], ["20220816", 10600, 22178, 10500, 10700, 10450], ["20220817", 10400, 32656, 10600, 10650, 10350], ["20220818", 10300, 18782, 10400, 10400, 10250], ["20220819", 10200, 20626, 10300, 10350, 10200], ["20220822", 9990, 29367, 10150, 10150, 9990], ["20220823", 9940, 15869, 9920, 10050, 9910], ["20220824", 10050, 8773, 9940, 10100, 9910], ["20220825", 10200, 8979, 10150, 10250, 10000], ["20220826", 10100, 9914, 10200, 10300, 10100], ["20220829", 9910, 14090, 9950, 9950, 9880], ["20220830", 9940, 18798, 9850, 10100, 9850], ["20220831", 10000, 9223, 9940, 10000, 9890], ["20220901", 9800, 21908, 10000, 10000, 9740], ["20220902", 9500, 42277, 9800, 9900, 9430], ["20220905", 9320, 32916, 9470, 9550, 9230], ["20220906", 9330, 14804, 9280, 9410, 9250], ["20220907", 9230, 16255, 9410, 9410, 9110], ["20220908", 9270, 10877, 9230, 9350, 9230], ["20220913", 9380, 15698, 9360, 9430, 9280], ["20220914", 9360, 28250, 9230, 9460, 9150], ["20220915", 9360, 11376, 9360, 9400, 9250], ["20220916", 9190, 31453, 9240, 9340, 9150], ["20220919", 9210, 7294, 9150, 9230, 9110], ["20220920", 9200, 4263, 9330, 9330, 9140], ["20220921", 9080, 15624, 9140, 9140, 8980], ["20220922", 8950, 14641, 8990, 9020, 8820], ["20220923", 8620, 22907, 8900, 8900, 8540], ["20220926", 8180, 30279, 8570, 8600, 8100], ["20220927", 8140, 17846, 8200, 8220, 8000], ["20220928", 7980, 20345, 8030, 8180, 7760], ["20220929", 7980, 9362, 7990, 8220, 7790], ["20220930", 8080, 9434, 7870, 8260, 7860], ["20221004", 8280, 12811, 8090, 8330, 8080], ["20221005", 8170, 7747, 8310, 8380, 8040], ["20221006", 8270, 3679, 8170, 8300, 8160], ["20221007", 8190, 13741, 8500, 8500, 8100], ["20221011", 7790, 16384, 7950, 8000, 7760], ["20221012", 7790, 15944, 7670, 7810, 7670], ["20221013", 7610, 13277, 7740, 7790, 7580], ["20221014", 7620, 38498, 7610, 7740, 7610], ["20221017", 7420, 25168, 7670, 7670, 7310], ["20221018", 7760, 35308, 7530, 7810, 7500], ["20221019", 7810, 7718, 7830, 7920, 7760], ["20221020", 7750, 4780, 7810, 7970, 7710], ["20221021", 7710, 15047, 7660, 7760, 7660], ["20221024", 8040, 386692, 7740, 8950, 7740], ["20221025", 8020, 19242, 8110, 8110, 7900], ["20221026", 8020, 24675, 8010, 8220, 7830], ["20221027", 7970, 10349, 7940, 8130, 7890], ["20221028", 7940, 6054, 7970, 7970, 7880], ["20221031", 7970, 7599, 7970, 8020, 7900], ["20221101", 8030, 9833, 7970, 8050, 7900], ["20221102", 7940, 7283, 8060, 8060, 7900], ["20221103", 7920, 5065, 7850, 7940, 7660], ["20221104", 7990, 6029, 8000, 8000, 7850], ["20221107", 8050, 12437, 8010, 8060, 7840], ["20221108", 8110, 12965, 8050, 8110, 7980], ["20221109", 8170, 7549, 8060, 8350, 8060], ["20221110", 8170, 6056, 8100, 8360, 8040], ["20221111", 8270, 9983, 8290, 8400, 8220], ["20221114", 7990, 33433, 8370, 8400, 7960], ["20221115", 8150, 9968, 8090, 8180, 7960], ["20221116", 8030, 10767, 8110, 8130, 8030], ["20221117", 8090, 5920, 8030, 8100, 8020], ["20221118", 8160, 15736, 8090, 8210, 8090], ["20221121", 8520, 423856, 8200, 9450, 8200], ["20221122", 8580, 37150, 8450, 8620, 8300], ["20221123", 8460, 36877, 8520, 8710, 8400], ["20221124", 8490, 12720, 8470, 8600, 8420], ["20221125", 8500, 16940, 8510, 8670, 8480], ["20221128", 8260, 17835, 8510, 8510, 8260], ["20221129", 8180, 10211, 8190, 8310, 8100], ["20221130", 8310, 5551, 8350, 8350, 8240], ["20221201", 8380, 12546, 8410, 8460, 8340], ["20221202", 8150, 99083, 8450, 8450, 8050], ["20221205", 8190, 17025, 8150, 8360, 8120], ["20221206", 8200, 11749, 8290, 8290, 8100], ["20221207", 8190, 6504, 8110, 8190, 8040], ["20221208", 8060, 6438, 8120, 8140, 8030], ["20221209", 8090, 12118, 8060, 8190, 8040], ["20221212", 8110, 4916, 8190, 8190, 8090], ["20221213", 8220, 6793, 8100, 8370, 8070], ["20221214", 8280, 5096, 8250, 8280, 8180], ["20221215", 8140, 7418, 8280, 8300, 8010], ["20221216", 8160, 12009, 8100, 8360, 8050], ["20221219", 8250, 11446, 8160, 8280, 8100], ["20221220", 8110, 9598, 8250, 8270, 8100], ["20221221", 8120, 6612, 8120, 8160, 8100], ["20221222", 8160, 10814, 8120, 8240, 8120], ["20221223", 8090, 11689, 8150, 8160, 8060], ["20221226", 8130, 8602, 8110, 8170, 8050], ["20221227", 8230, 8295, 8180, 8330, 8160], ["20221228", 8170, 8823, 8300, 8300, 8080], ["20221229", 7990, 14723, 8210, 8210, 7890], ["20230102", 7880, 5682, 8030, 8030, 7840], ["20230103", 7820, 11687, 7880, 7890, 7580], ["20230104", 7920, 4020, 7770, 8000, 7770], ["20230105", 7810, 8117, 7920, 8000, 7800], ["20230106", 7860, 4777, 7850, 7880, 7760], ["20230109", 7920, 13552, 7830, 7950, 7810], ["20230110", 7930, 17880, 7910, 8040, 7900], ["20230111", 8030, 5010, 8010, 8100, 8010], ["20230112", 8050, 10669, 8100, 8100, 7980], ["20230113", 8060, 28896, 8050, 8150, 8020], ["20230116", 8080, 17890, 8090, 8140, 8010], ["20230117", 8070, 14312, 8170, 8170, 7940], ["20230118", 8050, 6079, 8070, 8100, 7980], ["20230119", 8040, 5612, 8090, 8110, 7980], ["20230120", 8180, 12405, 8040, 8190, 8030], ["20230125", 8280, 28505, 8200, 8350, 8180], ["20230126", 8300, 11982, 8360, 8490, 8270], ["20230127", 8290, 6950, 8300, 8400, 8260], ["20230130", 8190, 9428, 8340, 8370, 8190], ["20230131", 8270, 8432, 8160, 8280, 8150], ["20230201", 8400, 17401, 8270, 8490, 8250], ["20230202", 8470, 15195, 8400, 8510, 8350], ["20230203", 8410, 11138, 8470, 8490, 8390], ["20230206", 8310, 7175, 8490, 8490, 8290], ["20230207", 8280, 5998, 8350, 8350, 8230], ["20230208", 8340, 14986, 8290, 8440, 8280], ["20230209", 8320, 17943, 8340, 8580, 8280], ["20230210", 8540, 15923, 8250, 8540, 8250], ["20230213", 8560, 126808, 8660, 9350, 8550], ["20230214", 8470, 36582, 8480, 8810, 8360], ["20230215", 8240, 35130, 8550, 8550, 8210], ["20230216", 8260, 20651, 8240, 8290, 8160], ["20230217", 8450, 15713, 8250, 8520, 8130], ["20230220", 8440, 13905, 8350, 8490, 8350], ["20230221", 8470, 6051, 8480, 8480, 8350], ["20230222", 8320, 8511, 8400, 8400, 8280], ["20230223", 8270, 7778, 8250, 8280, 8180], ["20230224", 8270, 7559, 8270, 8400, 8180], ["20230227", 8500, 41772, 8210, 8710, 8050], ["20230228", 8450, 12276, 8620, 8660, 8430], ["20230302", 8350, 18630, 8530, 8530, 8290], ["20230303", 8620, 33652, 8360, 8780, 8350], ["20230306", 8690, 14117, 8620, 8700, 8520], ["20230307", 8590, 8060, 8640, 8650, 8530], ["20230308", 8490, 16735, 8580, 8600, 8040], ["20230309", 8400, 10887, 8400, 8490, 8330], ["20230310", 8210, 13264, 8260, 8320, 8170], ["20230313", 7890, 31707, 8200, 8200, 7750], ["20230314", 7580, 21949, 7890, 7890, 7570], ["20230315", 7600, 11853, 7590, 7730, 7570], ["20230316", 7570, 7717, 7660, 7660, 7430], ["20230317", 7700, 8489, 7800, 7800, 7600], ["20230320", 7760, 6599, 7740, 7820, 7650], ["20230321", 7730, 10875, 7800, 7840, 7620], ["20230322", 7660, 7293, 7660, 7720, 7600], ["20230323", 7440, 20517, 7580, 7720, 7420], ["20230324", 7460, 5888, 7440, 7580, 7440], ["20230327", 7570, 9615, 7530, 7600, 7410], ["20230328", 7580, 6664, 7580, 7620, 7460], ["20230329", 7700, 14905, 7580, 7700, 7480], ["20230330", 8160, 34404, 7710, 8270, 7710], ["20230331", 7970, 8324, 8070, 8160, 7860], ["20230403", 8090, 17278, 8010, 8210, 7960], ["20230404", 7940, 16844, 8190, 8190, 7880], ["20230405", 7790, 17003, 7940, 7980, 7770], ["20230406", 7600, 19314, 7780, 7950, 7600], ["20230407", 7680, 11588, 7740, 7750, 7590], ["20230410", 7400, 56619, 7690, 7730, 7340], ["20230411", 7400, 26908, 7400, 7630, 7280], ["20230412", 7380, 12687, 7410, 7530, 7380], ["20230413", 7420, 17222, 7380, 7420, 7290], ["20230414", 7500, 24793, 7430, 7500, 7400], ["20230417", 7620, 13139, 7590, 7620, 7470], ["20230418", 7600, 9976, 7620, 7640, 7500], ["20230419", 7600, 14697, 7600, 7670, 7560], ["20230420", 7440, 11861, 7600, 7600, 7420], ["20230421", 7360, 14161, 7420, 7490, 7340], ["20230424", 7320, 8829, 7360, 7510, 7210], ["20230425", 7180, 17546, 7320, 7340, 7170], ["20230426", 7170, 4923, 7160, 7350, 7110], ["20230427", 7130, 12550, 7200, 7200, 7050], ["20230428", 7110, 5185, 7270, 7270, 7080], ["20230502", 7110, 10433, 7150, 7160, 7090], ["20230503", 7180, 5510, 7260, 7260, 7140], ["20230504", 7180, 21680, 7180, 7200, 6900], ["20230508", 7200, 7052, 7180, 7240, 7110], ["20230509", 7220, 4272, 7270, 7280, 7200], ["20230510", 7220, 10378, 7220, 7280, 7150], ["20230511", 7310, 29075, 7290, 7730, 7160], ["20230512", 7380, 15864, 7600, 7600, 7310], ["20230515", 7600, 31599, 7500, 7850, 7410], ["20230516", 7450, 19325, 7510, 7600, 7400], ["20230517", 7490, 3332, 7410, 7520, 7410], ["20230518", 7450, 4771, 7490, 7500, 7410], ["20230519", 7510, 15553, 7440, 7670, 7440], ["20230522", 7550, 4299, 7540, 7590, 7510], ["20230523", 7600, 14131, 7550, 7750, 7510], ["20230524", 7650, 4976, 7570, 7830, 7550], ["20230525", 7770, 11222, 7650, 7770, 7500], ["20230526", 7620, 6609, 7770, 7850, 7620], ["20230530", 7680, 10656, 7620, 7810, 7600], ["20230531", 7450, 17090, 7680, 7690, 7450], ["20230601", 7500, 12196, 7520, 7760, 7420], ["20230602", 7550, 12378, 7600, 7690, 7490], ["20230605", 7500, 5942, 7550, 7630, 7500], ["20230607", 7510, 7121, 7500, 7560, 7470], ["20230608", 7520, 7654, 7660, 7740, 7470], ["20230609", 7310, 37558, 7520, 7740, 7300], ["20230612", 7250, 25140, 7310, 7400, 7170], ["20230613", 7140, 31318, 7230, 7260, 7030], ["20230614", 7100, 8314, 7210, 7210, 7060], ["20230615", 7100, 8777, 7100, 7120, 7070], ["20230616", 7110, 16381, 7170, 7170, 7060], ["20230619", 7100, 9509, 7170, 7170, 7040], ["20230620", 7090, 5860, 7100, 7140, 7050], ["20230621", 7080, 8276, 7100, 7100, 7050], ["20230622", 7070, 3508, 7070, 7130, 7010], ["20230623", 7010, 7078, 7070, 7090, 7010], ["20230626", 7000, 6051, 7010, 7010, 6960], ["20230627", 7160, 11445, 7000, 7160, 7000], ["20230628", 7250, 11099, 7110, 7280, 7090], ["20230629", 7170, 9949, 7230, 7230, 7050], ["20230630", 7180, 5137, 7110, 7200, 7080], ["20230703", 7460, 38417, 7210, 7650, 7180], ["20230704", 7420, 12703, 7490, 7500, 7380], ["20230705", 7640, 67877, 7420, 7800, 7420], ["20230706", 7400, 22372, 7640, 7760, 7300], ["20230707", 7170, 19089, 7350, 7350, 7160], ["20230710", 7150, 13882, 7160, 7240, 7020], ["20230711", 7140, 15452, 7150, 7200, 7070], ["20230712", 7350, 13551, 7200, 7360, 7150], ["20230713", 7240, 7047, 7350, 7380, 7230], ["20230714", 7170, 35467, 7290, 7290, 7040], ["20230717", 7220, 9212, 7170, 7300, 7090], ["20230718", 7100, 4453, 7260, 7260, 7100], ["20230719", 7060, 22991, 7100, 7130, 7040], ["20230720", 7040, 11320, 7060, 7080, 7010], ["20230721", 6950, 20299, 7040, 7040, 6950], ["20230724", 6880, 17440, 6950, 6950, 6860], ["20230725", 6640, 40257, 6880, 6880, 6600], ["20230726", 7250, 221552, 6530, 7520, 6270], ["20230727", 7560, 202798, 7330, 8300, 7260], ["20230728", 8030, 98291, 7570, 8230, 7570], ["20230731", 8000, 53216, 8230, 8280, 7960], ["20230801", 8010, 20420, 8130, 8130, 7920], ["20230802", 7930, 27106, 7970, 7990, 7820], ["20230803", 7720, 24466, 7830, 7900, 7670], ["20230804", 7950, 17982, 7710, 7990, 7610], ["20230807", 8140, 27515, 7960, 8250, 7960], ["20230808", 8370, 540123, 8140, 9250, 8130], ["20230809", 8330, 44190, 8370, 8400, 8220], ["20230810", 8010, 36997, 8420, 8560, 7980], ["20230811", 8220, 38074, 8110, 8400, 8020], ["20230814", 8540, 57453, 8220, 8740, 8220], ["20230816", 8310, 35743, 8540, 8630, 8060], ["20230817", 8400, 31119, 8270, 8400, 7980], ["20230818", 8150, 29285, 8220, 8410, 8030], ["20230821", 8280, 17455, 8110, 8330, 8070], ["20230822", 8540, 33205, 8350, 8660, 8280], ["20230823", 8380, 34147, 8610, 8620, 8280], ["20230824", 8390, 24216, 8350, 8590, 8290], ["20230825", 8250, 16717, 8390, 8390, 8230], ["20230828", 8390, 14348, 8200, 8500, 8200], ["20230829", 8680, 35487, 8410, 8790, 8410], ["20230830", 8900, 64709, 8730, 8950, 8540], ["20230831", 8660, 30106, 8900, 8920, 8590], ["20230901", 8570, 18543, 8660, 8890, 8480], ["20230904", 8420, 17503, 8640, 8640, 8310], ["20230905", 8220, 20350, 8420, 8440, 8190], ["20230906", 8140, 18140, 8220, 8320, 8110], ["20230907", 8120, 26924, 8140, 8290, 8050], ["20230908", 8270, 7937, 8150, 8390, 8120], ["20230911", 8710, 135226, 8600, 8900, 8180], ["20230912", 8740, 29281, 8710, 8920, 8710], ["20230913", 8900, 37165, 8740, 8940, 8660], ["20230914", 8890, 24050, 8900, 8930, 8720], ["20230915", 8890, 14215, 8850, 8900, 8760], ["20230918", 8560, 18060, 8900, 8900, 8560], ["20230919", 8700, 31477, 8510, 8940, 8490], ["20230920", 8800, 37023, 8710, 9090, 8650], ["20230921", 8500, 21491, 8930, 8930, 8410], ["20230922", 8420, 14575, 8490, 8680, 7930], ["20230925", 8550, 5189, 8340, 8640, 8300], ["20230926", 8500, 16310, 8550, 8560, 8340], ["20230927", 8630, 8640, 8370, 8630, 8330], ["20231004", 8780, 37915, 8630, 8870, 8430], ["20231005", 8930, 123568, 8780, 9130, 8760], ["20231006", 9010, 69557, 8930, 9120, 8810], ["20231010", 8840, 61945, 8990, 9310, 8830], ["20231011", 8980, 25340, 8830, 9090, 8830], ["20231012", 8930, 18979, 8980, 9070, 8910], ["20231013", 8770, 23160, 8930, 9000, 8670], ["20231016", 8860, 17234, 8770, 8870, 8500], ["20231017", 8650, 14341, 8750, 8830, 8570], ["20231018", 8660, 16956, 8570, 8800, 8520], ["20231019", 8420, 34754, 8580, 8820, 8390], ["20231020", 8240, 34080, 8400, 8400, 8050], ["20231023", 8180, 8627, 8150, 8350, 8150], ["20231024", 8660, 33885, 8090, 8670, 8090], ["20231025", 8880, 21867, 8660, 8900, 8660], ["20231026", 8700, 12233, 8840, 8840, 8550], ["20231027", 8550, 6068, 8690, 8740, 8550], ["20231030", 8810, 17751, 8510, 8850, 8370], ["20231031", 8830, 30600, 8810, 8900, 8720], ["20231101", 8860, 30547, 8750, 9000, 8740], ["20231102", 8300, 189794, 8860, 8950, 7440], ["20231103", 8890, 65182, 8310, 8940, 8310], ["20231106", 8680, 20274, 8900, 8940, 8640], ["20231107", 8400, 27000, 8620, 8670, 8370], ["20231108", 8560, 5382, 8400, 8590, 8400], ["20231109", 8360, 12000, 8490, 8520, 8330], ["20231110", 8230, 12428, 8350, 8360, 8150], ["20231113", 8200, 4370, 8230, 8470, 8180], ["20231114", 8230, 4909, 8170, 8330, 8170], ["20231115", 8300, 11076, 8250, 8450, 8200], ["20231116", 8340, 7274, 8290, 8580, 8170], ["20231117", 8210, 8392, 8280, 8360, 8210], ["20231120", 8360, 12850, 8200, 8480, 8190], ["20231121", 8450, 7458, 8340, 8500, 8340], ["20231122", 8390, 6537, 8410, 8500, 8350], ["20231123", 8330, 8796, 8360, 8390, 8240], ["20231124", 8410, 5743, 8440, 8480, 8330], ["20231127", 8430, 7792, 8410, 8500, 8330], ["20231128", 8400, 6218, 8420, 8430, 8330], ["20231129", 8510, 12599, 8490, 8560, 8360], ["20231130", 8560, 15855, 8520, 8590, 8450], ["20231201", 8400, 13996, 8580, 8600, 8350], ["20231204", 8530, 114724, 8490, 9300, 8300], ["20231205", 8370, 12667, 8530, 8530, 8370], ["20231206", 8450, 9277, 8380, 8450, 8350], ["20231207", 8350, 9132, 8450, 8450, 8300], ["20231208", 8430, 4072, 8350, 8530, 8330], ["20231211", 8230, 17417, 8320, 8450, 8230], ["20231212", 8360, 6714, 8230, 8390, 8230], ["20231213", 8330, 7034, 8400, 8400, 8200], ["20231214", 8200, 7936, 8300, 8440, 8200], ["20231215", 8190, 4523, 8200, 8280, 8180], ["20231218", 8290, 5299, 8330, 8330, 8180], ["20231219", 8240, 4326, 8250, 8270, 8190], ["20231220", 8210, 6764, 8200, 8250, 8180], ["20231221", 8340, 9397, 8190, 8340, 8180], ["20231222", 8260, 8317, 8330, 8330, 8210], ["20231226", 8210, 7300, 8260, 8360, 8200], ["20231227", 8550, 283663, 8190, 9200, 8100], ["20231228", 8510, 18671, 8590, 8620, 8500], ["20240102", 8630, 17005, 8510, 8700, 8340], ["20240103", 8630, 14688, 8630, 8720, 8590], ["20240104", 8370, 15004, 8630, 8630, 8330], ["20240105", 8440, 17320, 8350, 8560, 8350], ["20240108", 8690, 28396, 8440, 8690, 8440], ["20240109", 8870, 25416, 8720, 8960, 8660], ["20240110", 9000, 36163, 8970, 9120, 8860], ["20240111", 9410, 992156, 9000, 10640, 8970], ["20240112", 9210, 62151, 9260, 9360, 9120], ["20240115", 8820, 47862, 9220, 9220, 8740], ["20240116", 9050, 55165, 8820, 9310, 8600], ["20240117", 8940, 21930, 9050, 9050, 8670], ["20240118", 8990, 16748, 8810, 9100, 8810], ["20240119", 9320, 42522, 8990, 9390, 8960], ["20240122", 9200, 24372, 9330, 9400, 9060], ["20240123", 9350, 13801, 9170, 9350, 9170], ["20240124", 9360, 20964, 9360, 9440, 9050], ["20240125", 9330, 10554, 9360, 9360, 9100], ["20240126", 9170, 13332, 9360, 9360, 9100], ["20240129", 8990, 19709, 9170, 9170, 8850], ["20240130", 9180, 17556, 8960, 9250, 8850], ["20240131", 9140, 19028, 9060, 9280, 8800], ["20240201", 8870, 16503, 9070, 9100, 8770], ["20240202", 8950, 23438, 8870, 9350, 8800], ["20240205", 8720, 12161, 8950, 8950, 8710], ["20240206", 8950, 12824, 8740, 8980, 8720], ["20240207", 9460, 60207, 8910, 9520, 8830], ["20240208", 9410, 62936, 9510, 9900, 9180], ["20240213", 9180, 21045, 9400, 9490, 9170], ["20240214", 9340, 30323, 9210, 9380, 9030], ["20240215", 9180, 24317, 9410, 9410, 9120], ["20240216", 9430, 34460, 9180, 9540, 9060], ["20240219", 9360, 18863, 9470, 9470, 9010], ["20240220", 9380, 11687, 9210, 9450, 9210], ["20240221", 9230, 14648, 9270, 9320, 9130], ["20240222", 9750, 91108, 9140, 9860, 9140], ["20240223", 10150, 118957, 9790, 10220, 9700], ["20240226", 10450, 102643, 9990, 10700, 9790], ["20240227", 10690, 64067, 10550, 10730, 10030], ["20240228", 10490, 43532, 10500, 10620, 10180], ["20240229", 10380, 26189, 10420, 10590, 10210], ["20240304", 10100, 55523, 10360, 10360, 9810], ["20240305", 10000, 56462, 10090, 10190, 9330], ["20240306", 10000, 20148, 9890, 10140, 9790], ["20240307", 9970, 17575, 10000, 10160, 9880], ["20240308", 9760, 54431, 9910, 10010, 9600], ["20240311", 9620, 38127, 9880, 9890, 9410], ["20240312", 9820, 19666, 9620, 9850, 9500], ["20240313", 10090, 26303, 9730, 10090, 9640], ["20240314", 9850, 21199, 10090, 10100, 9770], ["20240315", 9560, 20229, 9850, 9870, 9470], ["20240318", 9630, 10077, 9630, 9730, 9560], ["20240319", 9610, 11977, 9550, 9770, 9520], ["20240320", 10010, 35803, 9600, 10070, 9600], ["20240321", 10670, 80032, 10010, 10680, 9960], ["20240322", 11140, 75308, 10670, 11200, 10430], ["20240325", 10600, 40891, 11110, 11120, 10400], ["20240326", 10630, 16563, 10590, 10640, 10380], ["20240327", 10450, 21585, 10610, 10650, 10340], ["20240328", 10440, 7798, 10450, 10610, 10300], ["20240329", 10140, 40434, 10350, 10430, 10090], ["20240401", 10450, 17126, 10140, 10500, 10140], ["20240402", 10380, 10019, 10520, 10520, 10320], ["20240403", 10150, 7393, 10290, 10360, 10060], ["20240404", 10170, 12861, 10210, 10210, 10000], ["20240405", 10050, 12036, 10000, 10400, 10000], ["20240408", 10470, 24568, 10250, 10510, 10000], ["20240409", 10300, 13642, 10470, 10580, 10250], ["20240411", 10100, 6895, 10130, 10500, 10090], ["20240412", 10010, 14022, 10300, 10300, 9950], ["20240415", 10390, 22151, 9930, 10390, 9820], ["20240416", 9980, 18634, 10370, 10370, 9880], ["20240417", 9920, 11308, 9980, 10100, 9910], ["20240418", 9920, 8621, 9780, 10030, 9780], ["20240419", 9460, 15895, 9920, 9920, 9450], ["20240422", 9750, 10131, 9500, 9750, 9480], ["20240423", 9850, 8169, 9680, 9990, 9680], ["20240424", 9800, 12041, 10000, 10030, 9740], ["20240425", 9730, 28800, 9950, 9950, 9520], ["20240426", 9630, 724030, 9730, 11350, 9470], ["20240429", 9550, 62242, 9600, 9700, 9310], ["20240430", 9540, 457719, 9770, 10690, 9520], ["20240502", 9800, 121783, 9510, 10460, 9380], ["20240503", 10150, 106670, 9900, 10420, 9670], ["20240507", 9930, 33371, 10280, 10330, 9890], ["20240508", 10310, 43570, 9930, 10370, 9800], ["20240509", 10060, 22264, 10280, 10340, 10000], ["20240510", 10130, 20270, 10090, 10180, 9980], ["20240513", 10000, 25517, 10160, 10400, 9920], ["20240514", 10200, 22089, 10230, 10240, 9960], ["20240516", 10140, 17979, 10200, 10200, 9890], ["20240517", 9930, 46667, 10140, 10190, 9830], ["20240520", 10040, 125736, 10000, 10660, 9930], ["20240521", 10220, 55199, 10200, 10260, 9890], ["20240522", 10120, 57790, 10200, 10200, 9910], ["20240523", 10090, 21151, 10050, 10100, 9930], ["20240524", 9970, 20773, 9970, 9990, 9820], ["20240527", 9800, 26496, 9930, 9940, 9690], ["20240528", 9810, 15080, 9990, 9990, 9790], ["20240529", 10380, 128226, 9990, 10470, 9980], ["20240530", 10080, 36352, 10450, 10450, 10050], ["20240531", 10130, 24815, 10080, 10260, 10000], ["20240603", 10030, 35036, 10150, 10390, 10020], ["20240604", 10130, 55842, 10050, 10440, 10020], ["20240605", 10150, 17331, 10100, 10180, 10030], ["20240607", 10190, 32350, 10160, 10310, 9980], ["20240610", 9970, 31275, 10190, 10190, 9920], ["20240611", 9760, 69590, 10000, 10140, 9710], ["20240612", 9560, 85495, 9750, 9870, 9390], ["20240613", 9520, 20963, 9560, 9670, 9470], ["20240614", 9500, 28930, 9520, 9560, 9330], ["20240617", 9410, 9943, 9490, 9580, 9390], ["20240618", 9560, 12729, 9410, 9560, 9350], ["20240619", 9450, 28176, 9560, 9630, 9350], ["20240620", 9410, 10324, 9410, 9570, 9340], ["20240621", 9060, 34450, 9350, 9420, 9050], ["20240624", 8990, 29197, 9030, 9320, 8990], ["20240625", 8980, 12245, 8910, 9060, 8890], ["20240626", 9160, 35746, 9100, 9450, 9100], ["20240627", 9360, 26143, 9160, 9420, 9100], ["20240628", 9320, 11121, 9360, 9400, 9310], ["20240701", 9300, 21109, 9250, 9450, 9210], ["20240702", 9040, 23603, 9190, 9300, 9010], ["20240703", 8940, 28732, 9040, 9360, 8850], ["20240704", 9270, 37407, 8940, 9310, 8940], ["20240705", 9170, 14395, 9270, 9270, 9080], ["20240708", 8970, 17068, 9170, 9170, 8970], ["20240709", 9010, 5606, 9030, 9310, 9010], ["20240710", 9040, 8994, 9110, 9180, 9010], ["20240711", 9010, 13011, 9040, 9500, 9000], ["20240712", 9080, 5356, 9090, 9090, 8980], ["20240715", 9050, 10566, 9000, 9190, 8960], ["20240716", 9040, 7951, 9060, 9100, 8970], ["20240717", 8980, 16155, 9000, 9100, 8950], ["20240718", 8970, 20581, 8960, 9030, 8740], ["20240719", 9040, 20888, 8920, 9080, 8810], ["20240722", 8750, 23908, 8980, 9070, 8710], ["20240723", 8780, 6666, 8740, 8900, 8720], ["20240724", 8960, 21695, 8840, 9000, 8750], ["20240725", 8780, 14341, 8850, 8900, 8740], ["20240726", 8810, 3802, 8810, 8900, 8780], ["20240729", 8940, 6374, 8810, 8990, 8800], ["20240730", 9210, 112892, 8940, 9430, 8710], ["20240731", 9780, 190320, 9210, 10060, 9210], ["20240801", 9630, 50508, 9710, 9890, 9510], ["20240802", 9310, 34448, 9500, 9510, 9200], ["20240805", 8550, 80006, 9110, 9210, 8200], ["20240806", 9080, 39218, 8550, 9140, 8550], ["20240807", 9300, 19701, 8930, 9330, 8930], ["20240808", 9070, 16318, 9300, 9300, 8980], ["20240809", 9700, 36131, 9180, 9800, 9170], ["20240812", 10640, 194523, 9760, 10730, 9740], ["20240813", 10190, 77706, 10590, 10710, 10000], ["20240814", 10080, 76583, 10200, 10250, 9800], ["20240816", 10180, 40902, 10090, 10220, 9870], ["20240819", 10510, 93006, 10180, 10600, 9880], ["20240820", 10220, 61363, 10530, 10630, 10200], ["20240821", 10100, 12878, 10220, 10300, 10060], ["20240822", 9960, 27011, 10080, 10180, 9700], ["20240823", 9900, 10395, 9960, 10090, 9790], ["20240826", 9820, 18848, 9900, 10090, 9820], ["20240827", 9800, 11707, 9820, 9970, 9680], ["20240828", 9920, 9697, 9880, 10090, 9880], ["20240829", 9820, 10690, 9810, 9940, 9760], ["20240830", 10330, 33412, 9820, 10340, 9820], ["20240902", 10060, 25221, 10330, 10370, 9950], ["20240903", 10170, 42137, 10060, 10330, 9950], ["20240904", 10010, 31891, 9890, 10150, 9840], ["20240905", 10020, 29496, 10020, 10160, 9710], ["20240906", 10110, 52279, 10090, 10330, 9810], ["20240909", 10400, 52978, 9870, 10430, 9870], ["20240910", 10200, 18153, 10410, 10520, 10150], ["20240911", 10250, 22104, 10240, 10390, 10200], ["20240912", 10500, 27299, 10380, 10500, 10280], ["20240913", 10300, 25241, 10470, 10490, 10180], ["20240919", 10100, 9806, 10300, 10310, 10100], ["20240920", 10090, 26024, 10080, 10260, 10000], ["20240923", 10430, 26747, 10110, 10450, 10100], ["20240924", 10220, 7420, 10430, 10430, 10170], ["20240925", 10080, 19236, 10200, 10320, 10070], ["20240926", 11300, 238056, 10080, 11330, 10080], ["20240927", 11140, 49725, 11160, 11300, 10800], ["20240930", 10890, 18277, 11190, 11250, 10810], ["20241002", 10740, 26468, 10770, 10840, 10610], ["20241004", 10720, 13536, 10630, 10900, 10570], ["20241007", 11210, 60079, 10720, 11450, 10600], ["20241008", 10640, 43694, 11210, 11210, 10480], ["20241010", 11050, 44147, 10690, 11140, 10500], ["20241011", 11230, 90730, 11050, 11500, 11050], ["20241014", 11250, 39571, 11200, 11490, 11160], ["20241015", 11410, 35530, 11250, 11440, 11120], ["20241016", 11460, 17840, 11410, 11520, 11250], ["20241017", 11200, 26883, 11500, 11500, 11160], ["20241018", 10770, 19417, 11120, 11210, 10750], ["20241021", 10500, 80717, 10680, 10910, 10450], ["20241022", 10340, 15647, 10440, 10650, 10290], ["20241023", 10410, 8741, 10280, 10600, 10280], ["20241024", 10240, 24895, 10320, 10430, 10180], ["20241025", 10200, 8499, 10420, 10500, 10180], ["20241028", 10340, 107108, 10090, 11050, 10090], ["20241029", 10480, 8143, 10310, 10490, 10250], ["20241030", 10180, 11283, 10500, 10530, 10180], ["20241031", 10150, 12190, 10150, 10290, 10020], ["20241101", 10000, 12936, 10140, 10250, 9960], ["20241104", 10160, 21381, 10010, 10290, 9930], ["20241105", 10010, 12522, 10160, 10220, 9990], ["20241106", 9800, 28389, 10160, 10160, 9800], ["20241107", 9700, 18865, 9810, 9960, 9650], ["20241108", 9740, 6177, 9630, 9960, 9630], ["20241111", 9530, 21877, 9800, 9830, 9300], ["20241112", 9030, 31783, 9520, 9520, 9030], ["20241113", 8950, 23522, 9030, 9100, 8800], ["20241114", 8700, 24664, 8960, 9400, 8700], ["20241115", 8730, 92936, 8700, 9040, 8460], ["20241118", 9150, 240631, 8620, 9480, 8500], ["20241119", 9090, 29633, 9100, 9280, 8950], ["20241120", 8660, 105965, 9280, 9280, 8400], ["20241121", 8580, 14871, 8800, 8800, 8410], ["20241122", 8600, 12744, 8560, 8800, 8560], ["20241125", 8690, 9319, 8620, 8810, 8620], ["20241126", 8810, 30050, 8820, 9100, 8710], ["20241127", 8420, 33960, 8810, 8810, 8390], ["20241128", 8570, 11908, 8510, 8700, 8440], ["20241129", 8410, 15783, 8640, 8720, 8400], ["20241202", 8330, 24682, 8410, 8510, 8220], ["20241203", 8470, 6049, 8290, 8470, 8290], ["20241204", 8350, 6000, 8370, 8450, 8220], ["20241205", 8290, 13471, 8350, 8400, 8170], ["20241206", 8220, 38913, 8200, 8370, 7800], ["20241209", 7770, 34132, 8230, 8230, 7750], ["20241210", 8180, 13308, 7770, 8250, 7770], ["20241211", 8350, 5843, 8180, 8450, 8120], ["20241212", 8390, 9390, 8450, 8510, 8300], ["20241213", 8430, 13387, 8400, 8590, 8360], ["20241216", 8360, 18596, 8460, 8570, 8360], ["20241217", 8440, 10704, 8490, 8490, 8330], ["20241218", 8570, 4567, 8440, 8570, 8360], ["20241219", 8400, 7321, 8500, 8570, 8390], ["20241220", 8260, 11101, 8420, 8460, 8100], ["20241223", 8230, 10990, 8120, 8370, 8120], ["20241224", 8220, 2532, 8310, 8310, 8210], ["20241226", 8170, 11167, 8220, 8290, 8100], ["20241227", 8040, 9571, 8160, 8160, 7940], ["20241230", 8190, 7694, 8090, 8420, 8010], ["20250102", 7750, 109231, 7970, 8000, 7630], ["20250103", 8010, 25298, 7750, 8030, 7730], ["20250106", 8290, 27562, 8100, 8300, 8080], ["20250107", 8370, 19317, 8240, 8370, 8100], ["20250108", 8270, 14260, 8360, 8360, 8150], ["20250109", 8360, 24667, 8270, 8380, 8250], ["20250110", 8470, 11960, 8370, 8470, 8170], ["20250113", 8600, 24064, 8470, 8650, 8430], ["20250114", 8580, 3710, 8730, 8730, 8530], ["20250115", 8540, 17422, 8620, 8620, 8480], ["20250116", 8600, 14289, 8800, 8800, 8490], ["20250117", 8670, 7950, 8760, 8760, 8570], ["20250120", 8620, 10082, 8670, 8670, 8570], ["20250121", 8650, 22276, 8620, 8740, 8600], ["20250122", 8870, 35636, 8770, 9110, 8750], ["20250123", 8700, 8280, 8940, 8940, 8690], ["20250124", 8650, 20362, 8890, 8890, 8600], ["20250131", 8740, 26067, 8690, 8740, 8580], ["20250203", 8370, 20568, 8720, 8720, 8320], ["20250204", 8450, 23958, 8550, 8580, 8350], ["20250205", 8480, 14049, 8550, 8570, 8340], ["20250206", 8520, 6024, 8550, 8550, 8420], ["20250207", 8440, 11423, 8550, 8600, 8440], ["20250210", 8430, 21496, 8480, 8540, 8300], ["20250211", 8380, 12379, 8550, 8550, 8380], ["20250212", 8380, 13953, 8520, 8520, 8370], ["20250213", 8450, 16413, 8450, 8460, 8250], ["20250214", 8620, 17469, 8520, 8660, 8450], ["20250217", 8790, 30840, 8630, 8870, 8590], ["20250218", 8800, 62839, 8780, 9170, 8710], ["20250219", 8690, 59164, 8910, 8960, 8610], ["20250220", 8530, 43031, 8940, 8940, 8470], ["20250221", 8480, 21801, 8550, 8580, 8440], ["20250224", 8570, 11191, 8600, 8600, 8450], ["20250225", 8410, 16210, 8600, 8600, 8390], ["20250226", 8870, 65373, 8530, 8920, 8380], ["20250227", 9000, 39100, 8810, 9080, 8810], ["20250228", 9150, 214037, 8980, 9620, 8960], ["20250304", 9100, 60788, 9150, 9250, 9025], ["20250305", 9170, 30889, 9100, 9200, 9050], ["20250306", 9250, 26698, 9170, 9340, 9150], ["20250307", 9380, 20945, 9270, 9440, 9120], ["20250310", 9720, 80143, 9360, 10000, 9360], ["20250311", 9710, 24313, 9600, 9800, 9530], ["20250312", 9750, 33402, 9660, 9860, 9520], ["20250313", 9650, 16786, 9750, 9760, 9540], ["20250314", 9640, 34265, 9650, 9700, 9530], ["20250317", 9330, 47020, 9540, 9680, 9310], ["20250318", 9500, 32942, 9300, 9550, 9230], ["20250319", 9580, 19207, 9500, 9600, 9370], ["20250320", 9580, 21857, 9570, 9660, 9460], ["20250321", 9400, 35271, 9580, 9630, 9290], ["20250324", 8860, 51967, 9400, 9400, 8840], ["20250325", 8790, 20969, 8860, 8930, 8710], ["20250326", 8880, 23615, 9050, 9050, 8800], ["20250327", 8820, 18191, 8800, 8920, 8740], ["20250328", 8750, 10549, 8900, 8900, 8700], ["20250331", 8560, 19335, 8750, 8750, 8510], ["20250401", 8740, 13464, 8560, 8790, 8560], ["20250402", 8670, 20141, 8830, 8830, 8600], ["20250403", 8640, 22004, 8670, 8710, 8560], ["20250404", 8620, 37918, 8740, 8820, 8430], ["20250407", 8290, 35489, 8600, 8600, 8180], ["20250408", 8410, 9510, 8370, 8540, 8310], ["20250409", 8220, 12205, 8590, 8590, 8140], ["20250410", 9070, 31548, 8420, 9080, 8420], ["20250411", 9290, 64488, 9100, 9610, 9030], ["20250414", 9390, 7540, 9380, 9440, 9310], ["20250415", 9590, 13489, 9430, 9600, 9240], ["20250416", 9780, 50016, 9590, 10150, 9450], ["20250417", 9780, 15165, 9780, 9890, 9580], ["20250418", 9640, 12459, 9710, 9810, 9640], ["20250421", 9500, 23548, 9890, 9890, 9380], ["20250422", 9320, 23781, 9550, 9550, 9290], ["20250423", 9530, 15865, 9320, 9570, 9300], ["20250424", 8850, 130011, 9100, 9100, 8640], ["20250425", 8970, 45692, 8950, 9050, 8850], ["20250428", 8700, 44051, 8990, 8990, 8640], ["20250429", 8610, 56207, 8700, 8780, 8570], ["20250430", 8760, 30973, 8820, 8870, 8610], ["20250502", 8780, 11366, 8850, 8900, 8680], ["20250507", 8920, 8505, 8920, 8930, 8760], ["20250508", 8870, 19980, 8920, 8950, 8780], ["20250509", 8890, 11588, 8940, 8940, 8740], ["20250512", 8990, 22106, 8920, 9030, 8780], ["20250513", 8950, 15695, 9030, 9040, 8860], ["20250514", 8910, 17632, 8950, 8990, 8870], ["20250515", 8760, 24367, 8910, 8910, 8760], ["20250516", 8890, 31173, 8760, 9000, 8750], ["20250519", 8840, 14236, 8820, 8970, 8820], ["20250520", 8950, 7954, 8840, 9000, 8840], ["20250521", 8960, 18934, 8960, 9020, 8950], ["20250522", 8890, 9966, 8970, 8970, 8880], ["20250523", 8930, 10725, 9050, 9050, 8860], ["20250526", 8850, 13657, 8940, 8940, 8800], ["20250527", 8860, 6158, 8860, 8890, 8750], ["20250528", 8960, 8681, 8940, 8970, 8810], ["20250529", 9100, 13719, 9000, 9100, 8900], ["20250530", 9010, 7538, 9010, 9180, 8980], ["20250602", 8940, 5806, 9010, 9060, 8890], ["20250604", 9180, 19617, 8940, 9240, 8920], ["20250605", 9140, 23436, 9180, 9220, 9070], ["20250609", 9010, 59630, 9100, 9300, 8980], ["20250610", 8990, 37850, 9010, 9020, 8910], ["20250611", 9130, 11854, 8950, 9250, 8950], ["20250612", 9100, 10104, 9150, 9220, 9030], ["20250613", 8920, 9865, 9100, 9100, 8900], ["20250616", 8950, 6091, 8970, 8970, 8840], ["20250617", 8880, 19515, 8950, 9080, 8800], ["20250618", 8900, 13729, 8930, 8960, 8820], ["20250619", 8940, 5821, 8900, 8980, 8870], ["20250620", 8990, 17619, 8940, 9090, 8850], ["20250623", 8810, 16982, 8980, 8980, 8760], ["20250624", 8980, 15946, 8810, 8980, 8810], ["20250625", 8970, 13889, 8950, 9070, 8880], ["20250626", 8960, 20334, 8970, 9040, 8750], ["20250630", 8750, 51880, 8780, 8860, 8720], ["20250701", 8750, 40365, 8710, 8890, 8680], ["20250702", 8530, 85175, 8770, 8770, 8460], ["20250703", 8740, 15286, 8530, 8740, 8530], ["20250704", 8680, 7173, 8740, 8790, 8650], ["20250707", 8700, 4079, 8680, 8890, 8600], ["20250708", 8730, 9329, 8700, 8820, 8650], ["20250709", 8800, 8125, 8810, 8880, 8720], ["20250710", 8930, 19405, 8770, 8940, 8740], ["20250711", 8900, 16514, 8930, 8950, 8820], ["20250714", 8920, 9476, 8900, 8950, 8840], ["20250715", 8870, 15830, 8920, 8920, 8810], ["20250716", 8920, 99611, 8880, 9760, 8810], ["20250717", 9070, 16643, 8920, 9090, 8830], ["20250718", 9030, 12645, 9070, 9120, 8830], ["20250721", 9070, 6471, 9030, 9080, 8940], ["20250722", 9100, 24836, 9100, 9290, 9030], ["20250723", 8990, 6330, 9150, 9150, 8910], ["20250724", 8920, 20355, 8980, 9120, 8790], ["20250725", 8900, 3665, 8920, 8980, 8840], ["20250728", 9540, 558111, 8890, 10600, 8850], ["20250729", 11970, 4278920, 9640, 12400, 9640], ["20250730", 11380, 467883, 11730, 12030, 11240], ["20250731", 11940, 441206, 11250, 11980, 11110], ["20250801", 11750, 284208, 11760, 12020, 11400], ["20250804", 11550, 196964, 11670, 12150, 11500], ["20250805", 11260, 123428, 11730, 11800, 11200], ["20250806", 11050, 94584, 11220, 11350, 10860], ["20250807", 10990, 71482, 11120, 11150, 10770], ["20250808", 10700, 65660, 11050, 11200, 10560], ["20250811", 10710, 48636, 10770, 10980, 10650], ["20250812", 10540, 38824, 10780, 10780, 10500], ["20250813", 10570, 33911, 10610, 10680, 10380], ["20250814", 10730, 46145, 10570, 10940, 10450], ["20250818", 10570, 77289, 10880, 10900, 10460], ["20250819", 10640, 34118, 10640, 10750, 10430], ["20250820", 10610, 25033, 10700, 10700, 10420], ["20250821", 10800, 25015, 10780, 10880, 10660], ["20250822", 10600, 35691, 10820, 10920, 10580], ["20250825", 10570, 28917, 10630, 10790, 10510], ["20250826", 10670, 11779, 10730, 10740, 10560], ["20250828", 10490, 37663, 10880, 10880, 10470], ["20250829", 10520, 11230, 10670, 10740, 10480], ["20250901", 10430, 29019, 10540, 10750, 10330], ["20250902", 10550, 14697, 10380, 10670, 10380], ["20250903", 10410, 17041, 10650, 10650, 10400], ["20250904", 11020, 75851, 10650, 11140, 10610], ["20250905", 11010, 43966, 10960, 11020, 10700], ["20250908", 10940, 16308, 10980, 11100, 10800], ["20250909", 11220, 48128, 11000, 11240, 10910], ["20250910", 11470, 113641, 11740, 11830, 11270], ["20250911", 11720, 88089, 11500, 11890, 11470], ["20250912", 11740, 48912, 11740, 11830, 11550], ["20250915", 11670, 34825, 11770, 11790, 11500], ["20250916", 11520, 21566, 11670, 11830, 11520], ["20250917", 11730, 18508, 11500, 11780, 11400], ["20250918", 11680, 27816, 11850, 11880, 11560], ["20250919", 11680, 20850, 11680, 11820, 11450], ["20250922", 11680, 15751, 11680, 11990, 11660], ["20250923", 11480, 29605, 11890, 11900, 11450], ["20250924", 11920, 47508, 11400, 11970, 11400], ["20250925", 12170, 87745, 11970, 12450, 11820], ["20250926", 11970, 27153, 12250, 12280, 11840], ["20250929", 12200, 60079, 12160, 12300, 12000], ["20250930", 11880, 34002, 12200, 12230, 11680], ["20251001", 12200, 49288, 11880, 12350, 11850], ["20251002", 12640, 60980, 12200, 12830, 12120], ["20251010", 12760, 49360, 12640, 12810, 12250], ["20251013", 12480, 43155, 12500, 12980, 12260], ["20251014", 12200, 35185, 12700, 12700, 12100], ["20251015", 12350, 15277, 12110, 12470, 12110], ["20251016", 12790, 49434, 12350, 12850, 12300], ["20251017", 12330, 32870, 12780, 12780, 12260], ["20251020", 12430, 12238, 12330, 12480, 12180], ["20251021", 11900, 38876, 12420, 12430, 11800], ["20251022", 12030, 29883, 11900, 12500, 11600], ["20251023", 11850, 19367, 12030, 12210, 11820], ["20251024", 11770, 27837, 11980, 12000, 11610], ["20251027", 11710, 24151, 11770, 11880, 11610], ["20251028", 11600, 39806, 11710, 11970, 11550], ["20251029", 11750, 21978, 11610, 11920, 11600], ["20251030", 11190, 58314, 11510, 11690, 11120], ["20251031", 11150, 24553, 11190, 11690, 11150], ["20251103", 10940, 30362, 11430, 11430, 10940], ["20251104", 11030, 22492, 10940, 11160, 10910], ["20251105", 10900, 38654, 11200, 11200, 10520], ["20251106", 10920, 13625, 11040, 11160, 10840], ["20251107", 11050, 21550, 10910, 11310, 10830], ["20251110", 12350, 125251, 11100, 12550, 11070], ["20251111", 12550, 178598, 12090, 12600, 11510], ["20251112", 13460, 603840, 14200, 14200, 12680], ["20251113", 13450, 127062, 13380, 13960, 13200], ["20251114", 13420, 97807, 13460, 13860, 13320], ["20251117", 13320, 92787, 13420, 13540, 13060], ["20251118", 13760, 105906, 13320, 13870, 13320], ["20251119", 13460, 51812, 13900, 13900, 13060], ["20251120", 13300, 46071, 13410, 13780, 13170], ["20251121", 13110, 52808, 13000, 13400, 13000], ["20251124", 12740, 72791, 13420, 13420, 12740], ["20251125", 12280, 97292, 12980, 13000, 12120], ["20251126", 6130, 226833, 6060, 6480, 5750], ["20251127", 6090, 90447, 6120, 6210, 5980], ["20251128", 6070, 52452, 6080, 6210, 5990], ["20251201", 6150, 59972, 6180, 6200, 6030], ["20251202", 6350, 118094, 6180, 6630, 6160], ["20251203", 6110, 54038, 6350, 6430, 6090], ["20251204", 6140, 37979, 6200, 6200, 6000], ["20251205", 6290, 48511, 6140, 6340, 6070], ["20251208", 6080, 35125, 6310, 6310, 6080], ["20251209", 6040, 27771, 6080, 6160, 5990], ["20251210", 5980, 45823, 6160, 6160, 5960], ["20251211", 5890, 35665, 6040, 6160, 5860], ["20251212", 5770, 117633, 5700, 5810, 5650], ["20251215", 5900, 50856, 5770, 5980, 5740], ["20251216", 5870, 121223, 5850, 5910, 5620], ["20251217", 5900, 70675, 5940, 5940, 5780], ["20251218", 5700, 49741, 5900, 5910, 5700], ["20251219", 5800, 48216, 5750, 5910, 5670], ["20251222", 5800, 41401, 5800, 5940, 5780], ["20251223", 5740, 38066, 5820, 5900, 5740], ["20251224", 5580, 62024, 5740, 5770, 5580], ["20251226", 5660, 81004, 5570, 5850, 5520], ["20251229", 5500, 45519, 5680, 5680, 5490], ["20251230", 5640, 63867, 5630, 5930, 5550], ["20260102", 5540, 125116, 5600, 5660, 5440], ["20260105", 5600, 61604, 5500, 5660, 5500], ["20260106", 5570, 41361, 5670, 5670, 5540], ["20260107", 5480, 72606, 5600, 5610, 5450], ["20260108", 5520, 78128, 5490, 5580, 5350], ["20260109", 5730, 99707, 5510, 5790, 5510], ["20260112", 5650, 70484, 5770, 5900, 5630], ["20260113", 5560, 53296, 5700, 5750, 5480], ["20260114", 5540, 18589, 5560, 5670, 5470], ["20260115", 5500, 41969, 5560, 5590, 5440], ["20260116", 5460, 29605, 5500, 5600, 5460], ["20260119", 5500, 78970, 5460, 5540, 5410], ["20260120", 5730, 72846, 5480, 5730, 5430], ["20260121", 5860, 226106, 5730, 6040, 5660], ["20260122", 5810, 86353, 5860, 5990, 5720], ["20260123", 5900, 57446, 5810, 5960, 5810], ["20260126", 5890, 85919, 5960, 5980, 5850], ["20260127", 5960, 84932, 5850, 6190, 5850], ["20260128", 6000, 94268, 5960, 6200, 5940], ["20260129", 6010, 109274, 6120, 6160, 5960], ["20260130", 6140, 221708, 6230, 6380, 6040], ["20260202", 5800, 213606, 6150, 6190, 5780], ["20260203", 6000, 127877, 5950, 6000, 5750], ["20260204", 6060, 112779, 5990, 6060, 5850], ["20260205", 6200, 264552, 6120, 6400, 6100], ["20260206", 6050, 92338, 6190, 6190, 5850], ["20260209", 6200, 109019, 6130, 6250, 6000], ["20260210", 6300, 50444, 6280, 6310, 6170], ["20260211", 6190, 63807, 6310, 6350, 6170], ["20260212", 6230, 61041, 6290, 6330, 6180], ["20260213", 6280, 60383, 6220, 6330, 6040], ["20260219", 6580, 160323, 6280, 6660, 6160], ["20260220", 6560, 83592, 6580, 6740, 6490], ["20260223", 6380, 106910, 6560, 6560, 6330], ["20260224", 6260, 73852, 6320, 6360, 6250], ["20260225", 6130, 81893, 6300, 6350, 6130], ["20260226", 6010, 156568, 6300, 6300, 5960], ["20260227", 5960, 69255, 5970, 6040, 5920], ["20260303", 5750, 69956, 5910, 6000, 5750], ["20260304", 5300, 181960, 5710, 5730, 5200], ["20260305", 5580, 86728, 5450, 5670, 5450], ["20260306", 5650, 68561, 5620, 5680, 5400], ["20260309", 5010, 343326, 5430, 5430, 4790], ["20260310", 4955, 105886, 5220, 5270, 4950], ["20260311", 4860, 306001, 5050, 5050, 4750], ["20260312", 4720, 137972, 4855, 4960, 4680], ["20260313", 4730, 114781, 4670, 4780, 4585], ["20260316", 4685, 131101, 4800, 4815, 4660], ["20260317", 4760, 199791, 4710, 4860, 4690], ["20260318", 4765, 98448, 4775, 4795, 4720], ["20260319", 4795, 87050, 4765, 4800, 4630], ["20260320", 4970, 101564, 4880, 5010, 4840], ["20260323", 4610, 146936, 4955, 4955, 4610], ["20260324", 4585, 82883, 4715, 4735, 4550], ["20260325", 4780, 163112, 4610, 4785, 4550], ["20260326", 4530, 128732, 4805, 4805, 4530], ["20260327", 4595, 77005, 4475, 4595, 4370], ["20260330", 4500, 108844, 4490, 4510, 4370], ["20260331", 4275, 163402, 4440, 4440, 4275], ["20260401", 4555, 227627, 4330, 4560, 4330], ["20260402", 4295, 89574, 4590, 4590, 4265], ["20260403", 4455, 57520, 4300, 4470, 4300], ["20260406", 4390, 61890, 4465, 4595, 4390], ["20260407", 4430, 50391, 4455, 4555, 4110], ["20260408", 4530, 63887, 4460, 4540, 4450], ["20260409", 4405, 66005, 4530, 4530, 4385], ["20260410", 5610, 2119350, 4425, 5720, 4425], ["20260413", 5380, 884949, 5460, 5520, 5160], ["20260414", 5150, 506073, 5380, 5460, 5050], ["20260415", 5160, 453325, 5150, 5340, 5130], ["20260416", 5160, 171130, 5200, 5260, 5080], ["20260417", 5150, 85528, 5190, 5190, 5080], ["20260420", 5110, 89898, 5150, 5150, 4995], ["20260421", 5030, 99537, 5260, 5260, 5000], ["20260422", 4960, 115913, 5030, 5110, 4895], ["20260423", 4910, 66945, 5020, 5020, 4890], ["20260424", 4990, 63971, 4895, 5000, 4895], ["20260427", 5080, 92619, 5000, 5130, 4995], ["20260428", 5000, 45908, 5080, 5140, 4860], ["20260429", 5000, 44736, 5090, 5090, 4920], ["20260430", 4705, 249977, 4930, 4995, 4645], ["20260504", 4850, 211570, 4755, 5100, 4755], ["20260506", 4625, 126314, 4795, 4840, 4620], ["20260507", 4570, 74137, 4650, 4700, 4545], ["20260508", 4615, 69235, 4600, 4800, 4550], ["20260511", 4530, 91316, 4615, 4800, 4530], ["20260512", 4490, 95698, 4695, 4745, 4420], ["20260513", 4555, 39136, 4440, 4640, 4440], ["20260514", 4550, 43963, 4555, 4660, 4495], ["20260515", 4365, 128511, 4515, 4570, 4310], ["20260518", 4285, 72801, 4365, 4365, 4245], ["20260519", 4155, 49563, 4215, 4350, 4110], ["20260520", 4125, 71218, 4155, 4235, 4045], ["20260521", 4000, 186072, 4085, 4150, 3910], ["20260522", 4130, 124813, 4030, 4220, 3995], ["20260526", 4075, 54561, 4125, 4240, 4020], ["20260527", 4070, 56111, 4120, 4260, 3905], ["20260528", 3970, 47238, 4100, 4100, 3925], ["20260529", 4000, 53944, 4000, 4010, 3885], ["20260601", 3805, 100946, 3995, 3995, 3750], ["20260602", 3800, 55153, 3775, 3870, 3680], ["20260604", 3835, 17545, 3800, 3870, 3750], ["20260605", 3800, 16648, 3805, 3840, 3700], ["20260608", 3470, 80419, 3750, 3750, 3410], ["20260609", 3600, 14953, 3470, 3600, 3470], ["20260610", 3540, 13720, 3565, 3590, 3495], ["20260611", 3575, 12464, 3520, 3610, 3485], ["20260612", 3675, 24464, 3575, 3775, 3575], ["20260615", 3655, 11782, 3740, 3745, 3630], ["20260616", 3705, 12152, 3580, 3725, 3580], ["20260617", 3735, 7192, 3700, 3780, 3630], ["20260618", 3700, 9904, 3735, 3785, 3665], ["20260619", 3535, 52249, 3745, 3745, 3425], ["20260622", 3535, 33260, 3600, 3630, 3430], ["20260623", 3330, 50465, 3535, 3550, 3310], ["20260624", 3315, 35278, 3300, 3370, 3175], ["20260625", 3200, 22947, 3320, 3400, 3140], ["20260626", 3120, 66421, 3200, 3220, 3005], ["20260629", 3270, 39514, 3120, 3385, 3095], ["20260630", 3270, 21371, 3365, 3450, 3120], ["20260701", 3380, 18265, 3330, 3405, 3280], ["20260702", 3180, 46151, 3440, 3440, 3165], ["20260703", 3325, 21092, 3110, 3325, 3100], ["20260706", 3250, 11351, 3295, 3295, 3195], ["20260707", 3170, 18326, 3160, 3265, 3160], ["20260708", 3125, 13529, 3155, 3285, 3090], ["20260709", 3260, 11474, 3000, 3270, 3000], ["20260710", 3310, 29323, 3260, 3320, 3160], ["20260713", 3285, 22115, 3280, 3400, 3150], ["20260714", 3200, 62291, 3150, 3295, 3105], ["20260715", 3320, 12053, 3215, 3420, 3200], ["20260716", 3465, 22730, 3255, 3470, 3255], ["20260720", 3495, 13154, 3495, 3495, 3225], ["20260721", 3280, 38809, 3425, 3455, 3205], ["20260722", 3295, 21621, 3280, 3460, 3280], ["20260723", 3385, 16344, 3350, 3480, 3310], ["20260724", 3450, 19028, 3450, 3515, 3310], ["20260727", 3450, 25028, 3455, 3485, 3315], ["20260728", 3205, 19463, 3425, 3425, 3155], ["20260729", 3150, 38891, 3205, 3370, 2920], ["20260730", 3205, 12937, 3150, 3355, 3060], ["20260731", 3245, 30764, 3260, 3305, 3160], ["20260803", 3295, 19349, 3260, 3450, 3085], ["20260804", 3500, 47064, 3400, 3615, 3395], ["20260805", 3405, 61040, 3500, 3500, 3335], ["20260806", 3435, 11145, 3380, 3450, 3315], ["20260807", 3380, 15646, 3415, 3495, 3310], ["20260810", 3490, 20835, 3425, 3490, 3355], ["20260811", 3490, 15652, 3445, 3490, 3390], ["20260812", 3485, 7555, 3490, 3495, 3390], ["20260813", 3420, 26816, 3475, 3480, 3370], ["20260814", 3305, 32572, 3415, 3450, 3220], ["20260818", 3160, 48114, 3305, 3305, 3110], ["20260819", 3120, 14557, 3125, 3185, 3070], ["20260820", 3105, 15585, 3095, 3210, 3085], ["20260821", 3075, 18917, 3140, 3140, 3020], ["20260824", 3080, 3932, 3100, 3200, 3055], ["20260825", 3005, 24088, 3150, 3150, 2940], ["20260826", 3095, 6644, 3065, 3095, 3010], ["20260827", 3025, 24047, 3115, 3115, 3025], ["20260828", 3150, 11293, 3075, 3150, 3010], ["20260831", 3020, 18841, 3150, 3150, 3000], ["20260901", 3065, 4946, 3020, 3065, 3015], ["20260902", 3080, 8454, 3070, 3080, 3005], ["20260903", 3015, 14895, 3080, 3080, 2985], ["20260904", 3100, 13461, 3015, 3100, 2995], ["20260907", 3020, 14890, 3115, 3115, 3005], ["20260908", 3015, 18370, 3035, 3040, 2990], ["20260909", 2990, 19294, 2995, 3025, 2985], ["20260910", 2990, 18800, 3030, 3090, 2940], ["20260911", 3000, 13878, 3060, 3060, 2975], ["20260914", 2990, 29198, 3000, 3010, 2950], ["20260915", 2925, 43252, 3030, 3030, 2900], ["20260916", 3025, 11349, 2970, 3050, 2945], ["20260917", 3210, 1241733, 3065, 3730, 3050], ["20260918", 3145, 100112, 3225, 3225, 3070], ["20260921", 3110, 68652, 3110, 3165, 3065], ["20260922", 3090, 54067, 3180, 3180, 3050], ["20260923", 3095, 30950, 3090, 3115, 3010], ["20260928", 3110, 15486, 3050, 3145, 3035], ["20260929", 3100, 32688, 3080, 3165, 3065], ["20260930", 3110, 16270, 3180, 3180, 3100], ["20261001", 3115, 21504, 3070, 3145, 3050], ["20261002", 3115, 20534, 3090, 3155, 3085], ["20261006", 3135, 8821, 3185, 3185, 3120], ["20261007", 3130, 12341, 3120, 3170, 3120]], "breaks": [{"date": "20251126", "prev_date": "20251125", "price_ratio": 0.4992, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/2"}], "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/072990.json", "page_url": "https://aikstockdata.com/s/072990", "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": "20261008-181220"}