{"schema_version": "1.0", "@type": "Dataset", "code": "078520", "name_ko": "에이블씨엔씨", "name": "에이블씨엔씨(078520) 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", 10650, 119854, 10300, 10700, 10250], ["20200103", 10650, 115211, 10750, 10900, 10600], ["20200106", 10450, 63872, 10550, 10550, 10300], ["20200107", 10900, 250217, 10450, 11100, 10450], ["20200108", 10300, 156430, 10800, 10900, 10250], ["20200109", 10900, 148701, 10600, 11050, 10600], ["20200110", 11000, 115898, 11100, 11100, 10900], ["20200113", 11650, 1517560, 11200, 12900, 11100], ["20200114", 11950, 520579, 11850, 12300, 11650], ["20200115", 12050, 203446, 11950, 12250, 11800], ["20200116", 12200, 128775, 12350, 12400, 11900], ["20200117", 12500, 207162, 12200, 12600, 12100], ["20200120", 12450, 449634, 12750, 13300, 12250], ["20200121", 12200, 217316, 12250, 12450, 11850], ["20200122", 13250, 746291, 12000, 13400, 11850], ["20200123", 12750, 360635, 13000, 13150, 12350], ["20200128", 10850, 722098, 11300, 11500, 10700], ["20200129", 10850, 327159, 11000, 11100, 10550], ["20200130", 10150, 373530, 10850, 10900, 10000], ["20200131", 9840, 219424, 10150, 10300, 9840], ["20200203", 10100, 196330, 9450, 10150, 9320], ["20200204", 10750, 267171, 10100, 10900, 10050], ["20200205", 11050, 260106, 10750, 11400, 10650], ["20200206", 11250, 207961, 11150, 11650, 11150], ["20200207", 11700, 218031, 11150, 11700, 11150], ["20200210", 11950, 219386, 11700, 12150, 11550], ["20200211", 11800, 134871, 12000, 12150, 11750], ["20200212", 11900, 168246, 11700, 12050, 11450], ["20200213", 12000, 224400, 12250, 12500, 11800], ["20200214", 11850, 74449, 12050, 12150, 11850], ["20200217", 12000, 102603, 11850, 12250, 11650], ["20200218", 11700, 83007, 12050, 12100, 11650], ["20200219", 11350, 107374, 11700, 11900, 11150], ["20200220", 11200, 197838, 11450, 11800, 10950], ["20200221", 11450, 372631, 11050, 11950, 10800], ["20200224", 10750, 154934, 10950, 11300, 10700], ["20200225", 11150, 155489, 10650, 11250, 10400], ["20200226", 11200, 86077, 10800, 11400, 10750], ["20200227", 11100, 119538, 11300, 11450, 10650], ["20200228", 10150, 277321, 10800, 11000, 9990], ["20200302", 10350, 90668, 10000, 10450, 9910], ["20200303", 10300, 88799, 10650, 10950, 10300], ["20200304", 10650, 96894, 10200, 10700, 10200], ["20200305", 11100, 164071, 10800, 11250, 10650], ["20200306", 10650, 133714, 10800, 11000, 10400], ["20200309", 9910, 261627, 10250, 10300, 9870], ["20200310", 10200, 142314, 9730, 10250, 9630], ["20200311", 9770, 149979, 10250, 10300, 9560], ["20200312", 9080, 210306, 9700, 9980, 8980], ["20200313", 8310, 234406, 8200, 8980, 7860], ["20200316", 7800, 144308, 8400, 8750, 7800], ["20200317", 7700, 150348, 7300, 8060, 7100], ["20200318", 7400, 233341, 7840, 8200, 7370], ["20200319", 5790, 317620, 7510, 7840, 5230], ["20200320", 6440, 178330, 5790, 6600, 5730], ["20200323", 6000, 71155, 6170, 6370, 5920], ["20200324", 7140, 233851, 6130, 7150, 6080], ["20200325", 7640, 212224, 7520, 7690, 7210], ["20200326", 7750, 231055, 7810, 8100, 7400], ["20200327", 7780, 215205, 8080, 8080, 7460], ["20200330", 7870, 150048, 7480, 8100, 7300], ["20200331", 8050, 125210, 8070, 8230, 7870], ["20200401", 7890, 101748, 8000, 8230, 7830], ["20200402", 8150, 65831, 8020, 8150, 7730], ["20200403", 8160, 90249, 8360, 8370, 8050], ["20200406", 8620, 103184, 8160, 8650, 8160], ["20200407", 8830, 152868, 8940, 9000, 8530], ["20200408", 9290, 318364, 8870, 9620, 8670], ["20200409", 9170, 133005, 9400, 9550, 9120], ["20200410", 9480, 144676, 9250, 9500, 8820], ["20200413", 9450, 436358, 9550, 10350, 9310], ["20200414", 9800, 129788, 9620, 9940, 9540], ["20200416", 10050, 100238, 9800, 10150, 9730], ["20200417", 10200, 191018, 10300, 10550, 10050], ["20200420", 10200, 169560, 10300, 10450, 10100], ["20200421", 10200, 652092, 10200, 10800, 9940], ["20200422", 10400, 166741, 10050, 10450, 9900], ["20200423", 10200, 157516, 10600, 10600, 10200], ["20200424", 9970, 95514, 10100, 10250, 9970], ["20200427", 10200, 103462, 10050, 10250, 9990], ["20200428", 10200, 170181, 10250, 10500, 10100], ["20200429", 10150, 142596, 10200, 10400, 10050], ["20200504", 10150, 88323, 10000, 10250, 9910], ["20200506", 10300, 101992, 10250, 10350, 10050], ["20200507", 10350, 138944, 10250, 10600, 10200], ["20200508", 10350, 98829, 10450, 10500, 10250], ["20200511", 10100, 89807, 10400, 10400, 10100], ["20200512", 9860, 203410, 10050, 10250, 9750], ["20200513", 9810, 105262, 9850, 9880, 9700], ["20200514", 9760, 119667, 10000, 10050, 9680], ["20200515", 9740, 74296, 9820, 9870, 9650], ["20200518", 9480, 160071, 9670, 9720, 8970], ["20200519", 9840, 135542, 9690, 9840, 9540], ["20200520", 10100, 146808, 9840, 10100, 9840], ["20200521", 9890, 139178, 10150, 10150, 9860], ["20200522", 9580, 90424, 9900, 9930, 9550], ["20200525", 9440, 117184, 9510, 9580, 9300], ["20200526", 9620, 65371, 9490, 9660, 9470], ["20200527", 9580, 75528, 9640, 9640, 9500], ["20200528", 9420, 89551, 9640, 9730, 8790], ["20200529", 9200, 100241, 9320, 9330, 9000], ["20200601", 9250, 67002, 9200, 9290, 9120], ["20200602", 9250, 62922, 9330, 9330, 9090], ["20200603", 9350, 135486, 9330, 9420, 9240], ["20200604", 9560, 208276, 9390, 9810, 9360], ["20200605", 9650, 84719, 9620, 9730, 9490], ["20200608", 9660, 54718, 9790, 9790, 9570], ["20200609", 9480, 69089, 9710, 9710, 9440], ["20200610", 9460, 81828, 9480, 9600, 9340], ["20200611", 9200, 97970, 9380, 9520, 9150], ["20200612", 8870, 103791, 8610, 8990, 8610], ["20200615", 8060, 172702, 8850, 8910, 7970], ["20200616", 8750, 75068, 8250, 8900, 8110], ["20200617", 9020, 96404, 8740, 9020, 8450], ["20200618", 9050, 75912, 8970, 9150, 8820], ["20200619", 8960, 88434, 9020, 9100, 8850], ["20200622", 8750, 54147, 8850, 9110, 8720], ["20200623", 8500, 45862, 8900, 8930, 8480], ["20200624", 8630, 49549, 8550, 8780, 8410], ["20200625", 8450, 52563, 8400, 8520, 8350], ["20200626", 8400, 29161, 8560, 8570, 8350], ["20200629", 8120, 63770, 8300, 8350, 8060], ["20200630", 9280, 3574020, 8280, 10500, 7700], ["20200701", 8480, 507598, 9000, 9090, 8360], ["20200702", 8620, 454391, 8480, 9160, 8460], ["20200703", 8870, 511826, 8670, 9290, 8550], ["20200706", 8970, 229756, 8890, 9240, 8780], ["20200707", 8750, 100762, 8970, 9030, 8710], ["20200708", 8820, 97924, 8750, 9060, 8730], ["20200709", 8690, 66594, 8900, 8900, 8660], ["20200710", 8520, 70286, 8690, 8700, 8470], ["20200713", 8690, 95553, 8660, 8900, 8510], ["20200714", 8640, 38121, 8610, 8690, 8510], ["20200715", 8600, 45278, 8750, 8750, 8570], ["20200716", 8770, 220831, 8660, 9060, 8580], ["20200717", 8710, 52095, 8850, 8850, 8680], ["20200720", 8640, 47783, 8730, 8760, 8540], ["20200721", 8720, 80319, 8680, 8840, 8650], ["20200722", 8570, 83281, 8760, 8800, 8540], ["20200723", 8480, 97686, 8580, 8580, 8420], ["20200724", 8330, 62483, 8400, 8550, 8320], ["20200727", 8350, 61978, 8270, 8390, 8260], ["20200728", 8310, 81896, 8360, 8430, 8240], ["20200729", 8150, 97119, 8300, 8330, 8100], ["20200730", 8220, 117938, 8190, 8380, 8150], ["20200731", 8330, 130565, 8270, 8460, 8210], ["20200803", 8100, 76634, 8370, 8370, 8060], ["20200804", 8170, 80216, 8150, 8240, 8090], ["20200805", 8180, 66305, 8170, 8320, 8130], ["20200806", 8150, 48625, 8190, 8240, 8140], ["20200807", 8120, 158397, 8150, 8350, 8080], ["20200810", 8060, 102213, 8150, 8150, 7990], ["20200811", 8180, 120478, 8110, 8270, 8080], ["20200812", 8330, 225973, 8250, 8500, 8180], ["20200813", 8490, 232076, 8670, 8690, 8360], ["20200814", 8670, 364417, 8580, 8910, 8500], ["20200818", 7980, 157958, 8530, 8580, 7970], ["20200819", 8250, 165678, 8090, 8450, 7930], ["20200820", 8000, 129215, 8280, 8320, 7800], ["20200821", 7960, 83655, 8060, 8180, 7840], ["20200824", 7850, 58403, 7950, 7950, 7700], ["20200825", 7980, 27863, 7860, 8000, 7860], ["20200826", 7850, 56978, 8000, 8000, 7770], ["20200827", 7700, 92362, 7880, 7880, 7700], ["20200828", 7660, 81975, 7730, 7800, 7610], ["20200831", 7600, 63847, 7700, 7770, 7580], ["20200901", 7570, 91582, 7680, 7680, 7500], ["20200902", 7720, 85290, 7580, 7890, 7570], ["20200903", 7800, 54010, 7780, 7820, 7700], ["20200904", 7690, 49701, 7560, 7700, 7510], ["20200907", 7750, 55768, 7720, 7790, 7640], ["20200908", 7800, 88237, 7790, 7880, 7700], ["20200909", 7690, 52319, 7710, 7720, 7620], ["20200910", 7700, 31088, 7760, 7760, 7630], ["20200911", 7690, 24316, 7690, 7690, 7590], ["20200914", 7780, 65476, 7690, 7810, 7660], ["20200915", 7780, 37838, 7790, 7880, 7740], ["20200916", 7880, 140065, 7830, 7980, 7780], ["20200917", 7730, 55499, 7880, 7930, 7710], ["20200918", 7670, 45447, 7730, 7780, 7630], ["20200921", 7510, 58419, 7750, 7750, 7510], ["20200922", 7210, 81337, 7440, 7510, 7200], ["20200923", 7230, 38130, 7230, 7360, 7090], ["20200924", 7100, 46076, 7170, 7180, 7020], ["20200925", 7070, 24969, 7060, 7150, 7010], ["20200928", 7280, 24961, 7310, 7400, 7220], ["20200929", 7490, 71244, 7300, 7500, 7300], ["20201005", 7570, 27483, 7480, 7580, 7380], ["20201006", 7570, 31302, 7500, 7600, 7430], ["20201007", 7560, 25224, 7570, 7570, 7470], ["20201008", 7550, 40576, 7560, 7600, 7470], ["20201012", 7830, 159754, 7610, 7870, 7590], ["20201013", 7750, 212205, 8100, 8600, 7660], ["20201014", 7720, 55934, 7840, 7840, 7670], ["20201015", 7510, 66997, 7730, 7750, 7440], ["20201016", 7400, 68450, 7550, 7610, 7270], ["20201019", 7560, 58416, 7400, 7630, 7350], ["20201020", 7470, 36388, 7480, 7570, 7370], ["20201021", 7620, 41986, 7430, 7620, 7430], ["20201022", 7440, 33754, 7620, 7620, 7400], ["20201023", 7470, 21010, 7470, 7580, 7420], ["20201026", 7280, 52776, 7500, 7540, 7200], ["20201027", 7250, 18668, 7140, 7330, 7140], ["20201028", 7350, 52006, 7180, 7350, 7180], ["20201029", 7340, 53880, 7260, 7380, 7130], ["20201030", 7240, 16195, 7300, 7380, 7150], ["20201102", 7240, 14323, 7220, 7330, 7140], ["20201103", 7310, 29955, 7320, 7350, 7160], ["20201104", 7430, 53058, 7410, 7470, 7330], ["20201105", 7440, 108872, 7430, 7500, 7410], ["20201106", 7290, 89432, 7450, 7500, 7190], ["20201109", 7530, 59149, 7330, 7580, 7290], ["20201110", 7750, 148011, 7700, 7830, 7590], ["20201111", 7740, 125167, 7700, 7800, 7570], ["20201112", 7750, 130558, 7800, 7890, 7510], ["20201113", 7750, 99104, 7880, 7920, 7640], ["20201116", 7640, 84101, 7800, 7800, 7630], ["20201117", 7730, 109081, 7590, 7890, 7590], ["20201118", 7700, 39367, 7770, 7780, 7630], ["20201119", 7660, 37987, 7680, 7690, 7580], ["20201120", 8150, 456987, 7780, 8170, 7750], ["20201123", 8310, 259468, 8120, 8340, 8060], ["20201124", 8320, 159196, 8400, 8400, 8180], ["20201125", 8070, 153128, 8380, 8380, 7990], ["20201126", 8000, 97896, 8100, 8140, 7970], ["20201127", 7790, 118374, 8000, 8000, 7700], ["20201130", 7590, 126237, 7790, 7800, 7560], ["20201201", 7700, 56562, 7570, 7720, 7570], ["20201202", 7900, 72852, 7680, 7900, 7630], ["20201203", 7850, 59927, 7940, 7950, 7770], ["20201204", 8020, 197223, 7860, 8160, 7860], ["20201207", 7780, 99775, 8050, 8050, 7740], ["20201208", 7770, 35717, 7740, 7840, 7720], ["20201209", 8080, 195112, 7830, 8240, 7800], ["20201210", 8110, 87696, 8080, 8160, 7950], ["20201211", 8140, 128592, 8180, 8240, 8090], ["20201214", 7910, 89047, 8080, 8080, 7910], ["20201215", 7810, 64855, 8000, 8000, 7750], ["20201216", 7810, 43040, 7810, 7950, 7780], ["20201217", 7770, 44680, 7810, 7900, 7710], ["20201218", 7760, 38895, 7780, 7850, 7730], ["20201221", 7670, 40374, 7770, 7770, 7630], ["20201222", 7550, 74978, 7670, 7690, 7480], ["20201223", 7390, 94433, 7560, 7560, 7310], ["20201224", 7420, 89230, 7390, 7440, 7300], ["20201228", 7250, 49972, 7330, 7420, 7220], ["20201229", 7280, 34722, 7250, 7370, 7250], ["20201230", 7400, 35030, 7280, 7430, 7260], ["20210104", 7370, 33491, 7480, 7480, 7330], ["20210105", 7400, 83707, 7350, 7440, 7250], ["20210106", 7370, 47773, 7400, 7460, 7350], ["20210107", 7360, 88766, 7440, 7460, 7350], ["20210108", 7360, 63171, 7380, 7430, 7310], ["20210111", 7160, 123307, 7360, 7380, 7140], ["20210112", 7400, 109330, 7330, 7460, 7260], ["20210113", 7850, 328255, 7530, 7860, 7470], ["20210114", 7800, 200309, 7930, 7950, 7760], ["20210115", 7830, 577231, 7800, 8400, 7780], ["20210118", 7450, 209439, 7800, 7810, 7450], ["20210119", 7550, 117341, 7540, 7640, 7390], ["20210120", 7560, 84608, 7620, 7650, 7470], ["20210121", 7700, 199009, 7620, 7850, 7600], ["20210122", 8190, 596736, 7800, 8210, 7680], ["20210125", 8160, 466690, 8210, 8320, 8020], ["20210126", 7930, 199802, 8230, 8250, 7930], ["20210127", 8000, 432270, 8150, 8350, 8000], ["20210128", 7880, 142735, 7780, 7940, 7700], ["20210129", 7570, 145374, 7910, 7950, 7470], ["20210201", 7560, 80097, 7430, 7640, 7370], ["20210202", 7660, 67073, 7620, 7780, 7560], ["20210203", 7630, 66916, 7750, 7780, 7600], ["20210204", 7550, 87795, 7630, 7770, 7510], ["20210205", 7630, 56332, 7600, 7670, 7570], ["20210208", 7940, 167084, 7700, 8010, 7570], ["20210209", 7810, 73369, 8060, 8060, 7800], ["20210210", 7900, 50840, 7810, 7910, 7770], ["20210215", 7880, 74602, 8060, 8060, 7850], ["20210216", 7890, 61133, 7900, 7950, 7820], ["20210217", 7900, 51975, 7960, 7960, 7800], ["20210218", 8080, 425992, 7900, 8330, 7850], ["20210219", 7960, 171028, 8120, 8140, 7850], ["20210222", 7800, 103272, 7960, 8050, 7800], ["20210223", 7900, 101369, 7800, 7970, 7700], ["20210224", 7760, 152387, 7900, 8090, 7750], ["20210225", 7950, 81113, 7890, 8000, 7840], ["20210226", 7710, 132699, 7820, 7840, 7670], ["20210302", 7960, 180481, 7790, 8130, 7790], ["20210303", 8130, 159290, 7960, 8160, 7870], ["20210304", 8140, 112982, 8080, 8190, 7990], ["20210305", 8000, 93874, 8080, 8080, 7940], ["20210308", 7830, 110252, 8020, 8120, 7830], ["20210309", 7800, 99383, 7780, 8130, 7620], ["20210310", 7700, 42672, 7880, 7920, 7700], ["20210311", 7740, 70145, 7700, 7770, 7580], ["20210312", 7900, 95161, 7740, 8000, 7720], ["20210315", 7850, 55407, 7940, 7950, 7820], ["20210316", 7900, 66835, 7870, 7970, 7850], ["20210317", 7870, 65483, 7920, 7950, 7800], ["20210318", 7820, 48018, 7820, 7880, 7800], ["20210319", 7730, 80467, 7750, 7850, 7680], ["20210322", 7730, 54584, 7830, 7830, 7670], ["20210323", 7380, 207910, 7720, 7750, 7350], ["20210324", 7520, 61363, 7450, 7580, 7420], ["20210325", 7490, 52575, 7520, 7610, 7430], ["20210326", 7490, 40038, 7450, 7520, 7430], ["20210329", 7430, 65341, 7510, 7510, 7340], ["20210330", 7490, 37000, 7390, 7500, 7390], ["20210331", 7440, 28867, 7440, 7530, 7440], ["20210401", 7580, 67882, 7560, 7640, 7480], ["20210402", 7550, 40613, 7590, 7650, 7490], ["20210405", 7490, 33909, 7540, 7610, 7480], ["20210406", 7510, 39141, 7470, 7550, 7450], ["20210407", 7510, 32815, 7510, 7580, 7480], ["20210408", 7550, 36860, 7570, 7570, 7440], ["20210409", 7560, 40013, 7510, 7610, 7500], ["20210412", 7510, 48464, 7540, 7550, 7460], ["20210413", 7590, 57935, 7530, 7630, 7460], ["20210414", 7560, 85309, 7590, 7590, 7470], ["20210415", 7510, 41570, 7560, 7570, 7480], ["20210416", 7540, 38772, 7510, 7550, 7490], ["20210419", 7520, 56705, 7490, 7590, 7490], ["20210420", 7660, 84965, 7520, 7680, 7520], ["20210421", 7550, 78938, 7630, 7630, 7540], ["20210422", 7530, 33332, 7620, 7620, 7530], ["20210423", 7480, 66296, 7500, 7540, 7440], ["20210426", 7530, 33311, 7480, 7550, 7450], ["20210427", 7490, 49184, 7530, 7530, 7470], ["20210428", 7490, 88177, 7500, 7670, 7450], ["20210429", 7380, 83093, 7490, 7550, 7310], ["20210430", 7390, 73910, 7380, 7450, 7310], ["20210503", 7350, 55102, 7320, 7510, 7310], ["20210504", 7460, 62104, 7370, 7460, 7310], ["20210506", 7450, 42507, 7450, 7490, 7410], ["20210507", 7450, 64054, 7450, 7500, 7380], ["20210510", 7570, 75817, 7450, 7580, 7410], ["20210511", 7940, 326293, 7560, 7940, 7520], ["20210512", 7930, 293964, 8070, 8080, 7780], ["20210513", 7820, 125479, 7790, 8060, 7780], ["20210514", 7860, 75172, 7840, 7940, 7710], ["20210517", 8200, 513797, 7950, 8310, 7900], ["20210518", 8140, 144606, 8200, 8330, 7980], ["20210520", 8280, 156904, 8120, 8290, 7950], ["20210521", 8100, 143823, 8270, 8280, 8020], ["20210524", 7880, 120330, 8060, 8100, 7800], ["20210525", 8060, 111757, 7820, 8120, 7820], ["20210526", 8500, 482757, 8060, 8640, 8010], ["20210527", 8720, 708094, 8620, 8950, 8500], ["20210528", 8730, 224390, 8800, 8880, 8480], ["20210531", 9030, 360156, 8940, 9150, 8810], ["20210601", 8960, 279373, 9030, 9090, 8640], ["20210602", 9140, 383781, 8960, 9180, 8750], ["20210603", 9070, 192535, 9200, 9250, 8960], ["20210604", 8940, 130432, 9100, 9100, 8820], ["20210607", 8880, 130167, 8970, 8990, 8700], ["20210608", 8910, 174634, 8890, 9150, 8850], ["20210609", 8830, 115181, 8930, 9090, 8760], ["20210610", 9460, 889435, 8880, 9630, 8880], ["20210611", 9370, 308780, 9600, 9620, 9260], ["20210614", 9950, 624816, 9400, 10000, 9350], ["20210615", 10400, 687052, 9830, 10650, 9830], ["20210616", 10250, 308496, 10400, 10500, 9990], ["20210617", 11050, 1338122, 10250, 11550, 10250], ["20210618", 12300, 1121314, 10900, 12500, 10750], ["20210621", 12150, 864392, 12300, 13000, 11550], ["20210622", 12200, 390815, 12150, 12800, 11800], ["20210623", 11750, 523710, 12050, 12300, 11500], ["20210624", 10700, 1044595, 11800, 11800, 10300], ["20210625", 11400, 651791, 10750, 11800, 10600], ["20210628", 10200, 1220691, 11200, 11200, 9910], ["20210629", 10100, 489790, 10250, 10300, 9890], ["20210630", 10200, 119785, 10100, 10200, 9960], ["20210701", 9930, 187900, 10250, 10250, 9870], ["20210702", 9770, 144635, 9910, 10050, 9720], ["20210705", 9400, 459874, 9770, 9770, 9350], ["20210706", 9670, 234627, 9500, 9780, 9450], ["20210707", 9400, 220304, 9620, 9650, 9340], ["20210708", 9050, 492827, 9310, 9680, 8950], ["20210709", 9200, 342298, 8970, 9230, 8850], ["20210712", 9330, 191361, 9200, 9440, 9060], ["20210713", 9420, 96973, 9330, 9440, 9290], ["20210714", 9240, 76523, 9400, 9400, 9210], ["20210715", 9650, 649851, 9370, 10250, 9230], ["20210716", 9670, 162958, 9700, 9830, 9570], ["20210719", 9460, 146502, 9740, 9740, 9400], ["20210720", 9300, 110413, 9260, 9450, 9180], ["20210721", 9200, 78590, 9300, 9350, 9140], ["20210722", 9280, 46341, 9190, 9400, 9190], ["20210723", 9270, 63191, 9360, 9380, 9250], ["20210726", 9000, 101461, 9270, 9270, 9000], ["20210727", 9190, 36588, 9060, 9230, 9060], ["20210728", 9070, 35508, 9150, 9200, 9060], ["20210729", 9070, 27439, 9080, 9180, 9050], ["20210730", 8960, 48090, 9140, 9140, 8920], ["20210802", 8750, 111988, 8960, 9000, 8700], ["20210803", 8680, 79010, 8750, 8890, 8600], ["20210804", 8930, 56977, 8700, 8960, 8650], ["20210805", 8990, 39513, 8910, 9070, 8850], ["20210806", 9020, 57426, 8990, 9110, 8970], ["20210809", 8930, 57136, 9090, 9090, 8820], ["20210810", 8730, 62290, 9000, 9000, 8670], ["20210811", 8600, 81209, 8730, 8830, 8540], ["20210812", 8490, 71859, 8670, 8700, 8440], ["20210813", 8270, 98291, 8530, 8550, 8130], ["20210817", 7980, 130847, 8320, 8400, 7850], ["20210818", 8080, 59615, 7880, 8100, 7870], ["20210819", 7800, 87648, 7990, 8080, 7750], ["20210820", 7550, 118711, 7800, 7980, 7500], ["20210823", 7840, 50112, 7630, 7850, 7500], ["20210824", 8150, 112053, 7940, 8150, 7860], ["20210825", 8200, 51631, 8400, 8400, 8120], ["20210826", 8220, 41843, 8300, 8350, 8120], ["20210827", 8490, 108152, 8530, 8530, 8170], ["20210830", 8530, 47809, 8610, 8610, 8420], ["20210831", 8580, 21034, 8530, 8610, 8430], ["20210901", 8650, 90381, 8620, 9000, 8450], ["20210902", 8610, 16453, 8790, 8790, 8540], ["20210903", 8540, 31479, 8690, 8690, 8480], ["20210906", 8540, 50657, 8630, 8630, 8400], ["20210907", 8740, 76183, 8600, 8800, 8560], ["20210908", 8550, 56988, 8800, 8800, 8540], ["20210909", 8240, 63217, 8420, 8530, 8210], ["20210910", 8330, 26389, 8190, 8400, 8140], ["20210913", 8140, 35189, 8300, 8330, 8080], ["20210914", 8080, 60510, 8090, 8260, 8060], ["20210915", 8060, 50957, 8000, 8100, 7960], ["20210916", 7990, 24953, 8060, 8060, 7990], ["20210917", 7870, 33904, 7990, 8040, 7850], ["20210923", 7820, 57691, 7800, 7860, 7680], ["20210924", 7940, 44136, 7820, 8040, 7810], ["20210927", 8000, 77951, 7940, 8090, 7870], ["20210928", 7870, 58902, 8000, 8100, 7820], ["20210929", 7850, 151863, 7780, 7950, 7680], ["20210930", 8170, 177624, 7860, 8180, 7850], ["20211001", 7810, 66451, 8170, 8330, 7750], ["20211005", 7660, 47751, 7750, 7870, 7550], ["20211006", 7570, 59944, 7600, 7860, 7490], ["20211007", 7740, 25577, 7710, 7800, 7530], ["20211008", 7690, 31754, 7810, 7840, 7600], ["20211012", 7550, 47907, 7670, 7670, 7310], ["20211013", 7590, 17457, 7550, 7680, 7500], ["20211014", 7710, 26219, 7660, 7820, 7610], ["20211015", 7840, 44496, 7840, 7910, 7730], ["20211018", 7870, 29683, 7880, 7970, 7750], ["20211019", 8040, 37451, 7940, 8040, 7860], ["20211020", 8150, 60798, 8040, 8350, 8040], ["20211021", 7890, 33299, 8220, 8320, 7890], ["20211022", 7920, 29860, 7840, 7960, 7790], ["20211025", 8400, 161507, 7820, 8500, 7820], ["20211026", 8380, 58190, 8450, 8480, 8300], ["20211027", 8230, 40429, 8380, 8470, 8180], ["20211028", 7970, 66564, 8270, 8270, 7970], ["20211029", 7680, 91578, 8010, 8040, 7630], ["20211101", 7780, 32505, 7680, 7860, 7630], ["20211102", 7870, 25186, 7760, 7890, 7710], ["20211103", 7800, 49361, 7930, 7930, 7650], ["20211104", 7790, 51160, 7940, 8060, 7760], ["20211105", 7670, 76160, 7790, 7840, 7540], ["20211108", 7860, 28241, 7680, 7930, 7530], ["20211109", 7660, 34143, 7900, 7930, 7650], ["20211110", 7390, 113779, 7610, 7740, 7340], ["20211111", 7330, 31046, 7400, 7580, 7300], ["20211112", 7320, 27806, 7340, 7500, 7300], ["20211115", 7300, 33278, 7360, 7480, 7240], ["20211116", 7150, 103561, 7390, 7390, 7130], ["20211117", 7020, 72096, 7220, 7220, 7000], ["20211118", 7000, 47866, 7090, 7090, 6890], ["20211119", 7000, 33136, 7000, 7080, 6970], ["20211122", 7000, 41718, 6960, 7050, 6930], ["20211123", 6940, 31858, 7070, 7070, 6910], ["20211124", 6900, 34372, 6940, 6990, 6860], ["20211125", 6760, 27857, 6870, 6930, 6760], ["20211126", 6490, 71421, 6880, 6880, 6470], ["20211129", 6220, 52765, 6340, 6390, 6120], ["20211130", 6040, 72728, 6240, 6450, 5950], ["20211201", 6060, 65187, 5920, 6140, 5820], ["20211202", 6320, 45658, 6060, 6340, 6050], ["20211203", 6310, 24342, 6440, 6480, 6240], ["20211206", 6350, 20652, 6360, 6360, 6050], ["20211207", 6500, 38079, 6350, 6500, 6330], ["20211208", 6410, 41312, 6500, 6590, 6410], ["20211209", 6460, 11696, 6500, 6500, 6400], ["20211210", 6430, 25114, 6510, 6510, 6340], ["20211213", 6300, 24997, 6450, 6470, 6290], ["20211214", 6300, 31697, 6290, 6300, 6170], ["20211215", 6240, 23127, 6320, 6340, 6200], ["20211216", 6190, 27499, 6250, 6280, 6100], ["20211217", 6270, 30672, 6190, 6400, 6080], ["20211220", 6140, 49804, 6270, 6270, 6000], ["20211221", 6190, 25985, 6140, 6340, 6110], ["20211222", 6370, 35882, 6210, 6500, 6200], ["20211223", 6300, 25748, 6450, 6450, 6220], ["20211224", 6280, 24728, 6350, 6350, 6260], ["20211227", 6260, 9398, 6290, 6290, 6190], ["20211228", 6220, 33291, 6270, 6290, 6180], ["20211229", 6300, 32084, 6120, 6330, 6120], ["20211230", 6520, 59439, 6300, 6670, 6250], ["20220103", 6520, 19512, 6520, 6650, 6460], ["20220104", 6500, 21660, 6500, 6580, 6400], ["20220105", 6510, 26191, 6500, 6560, 6320], ["20220106", 6350, 16714, 6540, 6560, 6350], ["20220107", 6350, 20784, 6260, 6390, 6260], ["20220110", 6100, 30995, 6340, 6340, 6050], ["20220111", 6090, 18781, 6100, 6140, 6040], ["20220112", 6160, 8054, 6280, 6280, 6090], ["20220113", 6140, 17158, 6150, 6200, 6100], ["20220114", 6180, 21627, 6140, 6180, 6080], ["20220117", 6080, 15859, 6280, 6280, 6050], ["20220118", 5990, 11569, 6200, 6200, 5990], ["20220119", 5910, 11150, 5850, 6090, 5850], ["20220120", 6050, 12852, 5960, 6120, 5830], ["20220121", 5940, 11980, 6150, 6150, 5940], ["20220124", 5890, 28032, 6040, 6040, 5810], ["20220125", 5560, 48231, 5970, 5970, 5560], ["20220126", 5510, 14406, 5590, 5620, 5460], ["20220127", 5320, 41935, 5510, 5560, 5310], ["20220128", 5490, 27775, 5320, 5630, 5170], ["20220203", 5630, 13786, 5590, 5690, 5490], ["20220204", 6080, 47448, 5600, 6230, 5600], ["20220207", 6390, 57518, 6080, 6450, 6060], ["20220208", 6310, 32357, 6350, 6450, 6210], ["20220209", 6570, 40905, 6310, 6570, 6310], ["20220210", 6680, 49385, 6750, 6800, 6530], ["20220211", 6550, 46361, 6570, 6760, 6410], ["20220214", 6390, 25210, 6430, 6500, 6270], ["20220215", 6370, 47941, 6340, 6600, 6210], ["20220216", 6490, 20653, 6450, 6530, 6360], ["20220217", 6740, 177206, 6500, 7050, 6480], ["20220218", 6960, 116270, 6740, 6990, 6680], ["20220221", 6960, 70594, 6850, 7130, 6820], ["20220222", 6700, 67246, 6760, 7000, 6700], ["20220223", 6890, 83577, 6800, 7040, 6710], ["20220224", 6730, 71244, 6880, 6940, 6660], ["20220225", 6680, 28215, 6800, 6890, 6650], ["20220228", 6780, 25875, 6750, 6860, 6600], ["20220302", 6750, 33170, 6760, 6930, 6720], ["20220303", 6840, 36237, 6760, 6890, 6760], ["20220304", 6730, 38449, 6840, 6840, 6630], ["20220307", 6510, 24344, 6690, 6700, 6470], ["20220308", 6330, 34758, 6450, 6450, 6310], ["20220310", 6420, 13569, 6430, 6520, 6330], ["20220311", 6600, 19808, 6370, 6630, 6370], ["20220314", 6360, 30066, 6580, 6700, 6360], ["20220315", 6090, 66601, 6000, 6180, 5980], ["20220316", 6240, 11165, 6150, 6380, 6100], ["20220317", 6240, 41868, 6350, 6350, 5910], ["20220318", 6200, 73799, 6200, 6290, 6060], ["20220321", 6270, 23760, 6200, 6380, 6180], ["20220322", 6240, 19703, 6270, 6320, 6190], ["20220323", 6160, 33625, 6210, 6250, 6120], ["20220324", 6100, 49129, 6100, 6180, 6000], ["20220325", 6160, 23292, 6060, 6160, 6040], ["20220328", 6110, 39003, 6160, 6160, 6040], ["20220329", 6170, 40068, 6170, 6230, 6100], ["20220330", 6210, 44233, 6250, 6270, 6100], ["20220331", 6320, 14484, 6240, 6330, 6230], ["20220401", 7050, 309125, 6200, 7100, 6200], ["20220404", 7200, 329940, 7500, 7560, 7170], ["20220405", 7380, 102481, 7200, 7420, 7050], ["20220406", 7260, 51077, 7380, 7410, 7180], ["20220407", 6960, 54866, 7260, 7290, 6910], ["20220408", 7000, 42829, 7010, 7120, 6800], ["20220411", 6820, 73010, 7010, 7150, 6720], ["20220412", 6790, 50323, 6800, 6830, 6520], ["20220413", 6940, 30168, 6740, 6950, 6600], ["20220414", 7180, 98615, 6990, 7300, 6990], ["20220415", 7060, 24274, 7180, 7180, 7020], ["20220418", 7330, 90739, 7130, 7530, 7110], ["20220419", 7260, 67682, 7450, 7470, 6980], ["20220420", 7300, 39683, 7380, 7430, 7270], ["20220421", 7390, 41022, 7370, 7420, 7270], ["20220422", 7290, 24308, 7390, 7390, 7190], ["20220425", 7100, 30440, 7200, 7280, 7050], ["20220426", 7220, 25256, 7120, 7220, 7060], ["20220427", 7090, 31731, 6890, 7220, 6890], ["20220428", 7330, 72688, 7280, 7450, 7150], ["20220429", 7650, 613775, 7420, 8430, 7400], ["20220502", 7560, 203939, 7680, 8120, 7550], ["20220503", 7340, 77213, 7680, 7680, 7340], ["20220504", 7150, 59717, 7340, 7340, 6810], ["20220506", 7040, 45764, 7100, 7100, 6920], ["20220509", 6940, 56594, 7020, 7210, 6830], ["20220510", 6830, 76654, 6830, 6880, 6500], ["20220511", 7000, 35594, 6830, 7130, 6820], ["20220512", 6800, 52544, 7000, 7060, 6780], ["20220513", 6870, 19050, 6820, 7020, 6800], ["20220516", 7070, 26958, 7010, 7150, 6980], ["20220517", 7120, 29242, 7190, 7190, 7000], ["20220518", 7070, 12857, 7140, 7190, 7070], ["20220519", 7070, 22124, 6880, 7070, 6870], ["20220520", 7200, 26865, 7010, 7200, 6970], ["20220523", 7150, 17398, 7220, 7220, 7060], ["20220524", 7020, 23182, 7100, 7150, 7000], ["20220525", 6950, 14301, 6950, 7060, 6870], ["20220526", 6930, 11876, 6950, 7110, 6920], ["20220527", 7040, 18421, 6850, 7100, 6850], ["20220530", 7230, 29455, 7040, 7250, 7000], ["20220531", 7260, 36051, 7250, 7400, 7200], ["20220602", 7110, 18228, 7260, 7260, 7100], ["20220603", 7100, 39544, 7140, 7260, 7100], ["20220607", 7040, 12773, 7060, 7160, 6990], ["20220608", 6970, 10839, 7070, 7100, 6970], ["20220609", 6900, 20369, 7070, 7170, 6850], ["20220610", 6960, 5027, 6900, 7080, 6810], ["20220613", 6560, 46554, 6810, 6810, 6210], ["20220614", 6400, 23818, 6320, 6500, 6260], ["20220615", 6240, 20142, 6270, 6490, 6180], ["20220616", 6260, 11941, 6260, 6540, 6190], ["20220617", 6060, 74591, 6100, 6250, 5960], ["20220620", 5750, 31506, 6060, 6350, 5640], ["20220621", 5830, 17368, 5640, 5840, 5640], ["20220622", 5460, 46277, 5780, 5860, 5430], ["20220623", 5100, 50364, 5460, 5580, 5100], ["20220624", 5360, 40084, 4915, 5440, 4915], ["20220627", 5460, 37326, 5360, 5610, 5290], ["20220628", 5410, 24871, 5460, 5600, 5370], ["20220629", 5540, 18660, 5400, 5600, 5330], ["20220630", 5340, 23998, 5600, 5650, 5330], ["20220701", 5080, 46957, 5240, 5420, 5040], ["20220704", 5010, 22232, 5080, 5190, 5000], ["20220705", 5020, 13874, 5020, 5250, 5020], ["20220706", 4950, 18140, 5020, 5160, 4950], ["20220707", 5300, 160591, 5010, 5630, 5010], ["20220708", 5260, 17299, 5330, 5410, 5260], ["20220711", 5270, 256556, 5400, 5450, 5250], ["20220712", 5030, 164458, 5320, 5800, 5030], ["20220713", 5040, 94997, 4915, 5110, 4915], ["20220714", 5500, 62552, 5040, 5500, 5000], ["20220715", 5400, 26209, 5400, 5580, 5340], ["20220718", 5370, 23669, 5400, 5460, 5340], ["20220719", 5340, 17855, 5370, 5430, 5200], ["20220720", 5380, 18892, 5590, 5590, 5340], ["20220721", 5370, 12697, 5480, 5480, 5330], ["20220722", 5410, 11862, 5370, 5490, 5340], ["20220725", 5410, 6837, 5360, 5490, 5270], ["20220726", 5300, 8618, 5480, 5480, 5300], ["20220727", 5380, 9564, 5480, 5480, 5250], ["20220728", 5350, 27642, 5440, 5480, 5300], ["20220729", 5310, 19646, 5270, 5470, 5270], ["20220801", 5180, 27099, 5330, 5430, 5180], ["20220802", 5110, 24642, 5210, 5400, 5100], ["20220803", 5200, 23905, 5240, 5270, 5110], ["20220804", 5270, 14918, 5210, 5340, 5200], ["20220805", 5400, 25799, 5350, 5410, 5260], ["20220808", 5370, 8057, 5350, 5480, 5300], ["20220809", 5320, 6998, 5370, 5420, 5260], ["20220810", 5200, 13851, 5340, 5340, 5180], ["20220811", 5290, 16373, 5270, 5330, 5210], ["20220812", 5230, 37661, 5350, 5590, 5100], ["20220816", 5320, 15458, 5230, 5330, 5220], ["20220817", 5330, 14039, 5400, 5400, 5250], ["20220818", 5340, 11855, 5280, 5450, 5210], ["20220819", 5350, 10691, 5360, 5430, 5310], ["20220822", 5320, 13514, 5350, 5410, 5300], ["20220823", 5210, 12058, 5200, 5290, 5200], ["20220824", 5280, 12982, 5210, 5330, 5180], ["20220825", 5430, 23239, 5280, 5450, 5280], ["20220826", 5500, 39271, 5480, 5790, 5460], ["20220829", 5260, 26675, 5250, 5350, 5250], ["20220830", 5530, 50824, 5260, 5700, 5260], ["20220831", 5660, 48149, 5590, 5800, 5480], ["20220901", 5620, 44476, 5660, 5890, 5600], ["20220902", 5630, 23432, 5610, 5730, 5560], ["20220905", 5530, 12580, 5520, 5690, 5520], ["20220906", 5630, 10576, 5530, 5830, 5530], ["20220907", 5470, 22230, 5740, 5740, 5470], ["20220908", 5450, 7693, 5500, 5640, 5450], ["20220913", 5570, 9184, 5530, 5640, 5520], ["20220914", 5490, 12182, 5460, 5550, 5390], ["20220915", 5780, 66567, 5550, 5900, 5540], ["20220916", 6340, 2376123, 5700, 7250, 5700], ["20220919", 6720, 833032, 6460, 7080, 6200], ["20220920", 6530, 248990, 6660, 6830, 6460], ["20220921", 6530, 230279, 6510, 6950, 6370], ["20220922", 6750, 156861, 6750, 6750, 6300], ["20220923", 6330, 164468, 6870, 6900, 6190], ["20220926", 5820, 151921, 6180, 6240, 5660], ["20220927", 5700, 122941, 5810, 5860, 5500], ["20220928", 5430, 83135, 5570, 5850, 5310], ["20220929", 4780, 1076790, 5470, 5620, 4495], ["20220930", 4550, 207015, 4730, 4880, 4470], ["20221004", 4570, 149520, 4575, 4845, 4535], ["20221005", 4445, 133666, 4625, 4700, 4200], ["20221006", 5060, 1349378, 4445, 5560, 4440], ["20221007", 4950, 286056, 5000, 5450, 4905], ["20221011", 4585, 132110, 4930, 4930, 4520], ["20221012", 4535, 89109, 4540, 4650, 4370], ["20221013", 4250, 73045, 4510, 4510, 4250], ["20221014", 4310, 82261, 4345, 4490, 4280], ["20221017", 4360, 63046, 4300, 4550, 4060], ["20221018", 4405, 41470, 4440, 4480, 4330], ["20221019", 4500, 544361, 4430, 5070, 4320], ["20221020", 4545, 174023, 4455, 4730, 4435], ["20221021", 4355, 69149, 4545, 4545, 4330], ["20221024", 4375, 42775, 4430, 4480, 4375], ["20221025", 4270, 39984, 4415, 4415, 4250], ["20221026", 4275, 25329, 4350, 4350, 4255], ["20221027", 4365, 25597, 4280, 4425, 4280], ["20221028", 4290, 15188, 4300, 4400, 4270], ["20221031", 4380, 22570, 4300, 4425, 4300], ["20221101", 4380, 29197, 4435, 4435, 4310], ["20221102", 4390, 26086, 4410, 4410, 4320], ["20221103", 4390, 14148, 4290, 4410, 4290], ["20221104", 4490, 60641, 4300, 4635, 4300], ["20221107", 4510, 22205, 4460, 4545, 4415], ["20221108", 4640, 77121, 4510, 4740, 4510], ["20221109", 4555, 41274, 4700, 4700, 4555], ["20221110", 4600, 24521, 4565, 4605, 4460], ["20221111", 4785, 51464, 4670, 4840, 4670], ["20221114", 4860, 45609, 4755, 4975, 4755], ["20221115", 4995, 36686, 4820, 5020, 4820], ["20221116", 4985, 34794, 5010, 5020, 4850], ["20221117", 4910, 14955, 4940, 4980, 4820], ["20221118", 4915, 15957, 4910, 4925, 4855], ["20221121", 4650, 45612, 4920, 4920, 4645], ["20221122", 4710, 37660, 4675, 4720, 4575], ["20221123", 4795, 35653, 4715, 4875, 4675], ["20221124", 4865, 32646, 4890, 4920, 4770], ["20221125", 4870, 20063, 4945, 4945, 4800], ["20221128", 4805, 13123, 4930, 4930, 4715], ["20221129", 5100, 80631, 4770, 5120, 4765], ["20221130", 5070, 51812, 5130, 5240, 5000], ["20221201", 5050, 31000, 5170, 5200, 4990], ["20221202", 5270, 159176, 5150, 5500, 5030], ["20221205", 5480, 253109, 5350, 5760, 5270], ["20221206", 5240, 88911, 5480, 5650, 5190], ["20221207", 5400, 147978, 5180, 5690, 5170], ["20221208", 5300, 55371, 5450, 5520, 5180], ["20221209", 5530, 112389, 5350, 5660, 5300], ["20221212", 5320, 78033, 5520, 5520, 5230], ["20221213", 5250, 46081, 5320, 5390, 5210], ["20221214", 5290, 26143, 5230, 5310, 5190], ["20221215", 5240, 24288, 5290, 5290, 5160], ["20221216", 5180, 28127, 5140, 5320, 5060], ["20221219", 5260, 9731, 5200, 5270, 5120], ["20221220", 5050, 36132, 5260, 5260, 5030], ["20221221", 4940, 25447, 5100, 5120, 4940], ["20221222", 5050, 17941, 5000, 5140, 4945], ["20221223", 4975, 25280, 5050, 5120, 4945], ["20221226", 4830, 20244, 4990, 4990, 4785], ["20221227", 5120, 223735, 4830, 5410, 4830], ["20221228", 5360, 55293, 5170, 5370, 5160], ["20221229", 5240, 45094, 5380, 5380, 5140], ["20230102", 5070, 58297, 5170, 5180, 4930], ["20230103", 5160, 34255, 4980, 5200, 4920], ["20230104", 5430, 116812, 5040, 5450, 5040], ["20230105", 5540, 73488, 5490, 5640, 5370], ["20230106", 5430, 42560, 5570, 5570, 5340], ["20230109", 5550, 60570, 5440, 5640, 5440], ["20230110", 5430, 47080, 5550, 5610, 5390], ["20230111", 5600, 41986, 5430, 5660, 5410], ["20230112", 5790, 58101, 5610, 5790, 5490], ["20230113", 5720, 53263, 5850, 5950, 5620], ["20230116", 5870, 57310, 5800, 5970, 5630], ["20230117", 5840, 36505, 5770, 5860, 5760], ["20230118", 6270, 657856, 5820, 7140, 5780], ["20230119", 6730, 551590, 6220, 6840, 6190], ["20230120", 6730, 97887, 6730, 6740, 6460], ["20230125", 6680, 92189, 6710, 6720, 6410], ["20230126", 6530, 57279, 6670, 6700, 6470], ["20230127", 6690, 52892, 6530, 6730, 6480], ["20230130", 6680, 73422, 6750, 6770, 6480], ["20230131", 6580, 54046, 6650, 6650, 6420], ["20230201", 6580, 82336, 6680, 6680, 6300], ["20230202", 6600, 69129, 6520, 6760, 6510], ["20230203", 7400, 815797, 6850, 7400, 6710], ["20230206", 7220, 236754, 7160, 7270, 6950], ["20230207", 7350, 119982, 7130, 7370, 7070], ["20230208", 7100, 116944, 7290, 7370, 7000], ["20230209", 7250, 107048, 7150, 7320, 7120], ["20230210", 6990, 205335, 7330, 7420, 6950], ["20230213", 6950, 55874, 7080, 7100, 6830], ["20230214", 7040, 45005, 6970, 7090, 6970], ["20230215", 7290, 199001, 7190, 7500, 7110], ["20230216", 7530, 163280, 7460, 7690, 7380], ["20230217", 7360, 55314, 7420, 7500, 7340], ["20230220", 7550, 78949, 7360, 7700, 7320], ["20230221", 7610, 55154, 7550, 7670, 7380], ["20230222", 7480, 44118, 7500, 7580, 7360], ["20230223", 7410, 57365, 7400, 7620, 7360], ["20230224", 7240, 50016, 7410, 7500, 7210], ["20230227", 7200, 39653, 7240, 7300, 7030], ["20230228", 7330, 73083, 7160, 7400, 7030], ["20230302", 7640, 113739, 7310, 7780, 7300], ["20230303", 7630, 58861, 7640, 7790, 7550], ["20230306", 7750, 83080, 7800, 7890, 7650], ["20230307", 7400, 68852, 7750, 7810, 7400], ["20230308", 7670, 90008, 7450, 7800, 7230], ["20230309", 7770, 81420, 7580, 7890, 7430], ["20230310", 7300, 106531, 7700, 7710, 7250], ["20230313", 7270, 69531, 7300, 7500, 6990], ["20230314", 7100, 61210, 7220, 7290, 6960], ["20230315", 7040, 58640, 7380, 7380, 7010], ["20230316", 7670, 132455, 7270, 7740, 7150], ["20230317", 7780, 142532, 7610, 7810, 7230], ["20230320", 7670, 157171, 7820, 8050, 7620], ["20230321", 7200, 1703689, 7950, 9170, 7100], ["20230322", 7160, 149972, 7210, 7350, 7060], ["20230323", 7250, 171219, 7020, 7460, 7020], ["20230324", 7210, 52795, 7320, 7460, 7160], ["20230327", 6920, 145412, 7220, 7220, 6850], ["20230328", 7040, 80902, 6920, 7150, 6850], ["20230329", 7370, 107059, 6950, 7410, 6950], ["20230330", 7420, 80337, 7540, 7540, 7250], ["20230331", 7490, 84897, 7480, 7620, 7360], ["20230403", 7570, 118451, 7700, 7700, 7330], ["20230404", 7450, 74083, 7450, 7640, 7400], ["20230405", 7520, 92032, 7400, 7680, 7400], ["20230406", 7710, 122199, 7610, 7760, 7370], ["20230407", 8230, 272216, 7740, 8270, 7720], ["20230410", 8650, 331021, 8440, 8670, 8100], ["20230411", 8650, 142491, 8620, 8740, 8440], ["20230412", 8310, 207355, 8570, 8740, 8140], ["20230413", 8360, 70112, 8280, 8380, 8190], ["20230414", 8460, 188552, 8530, 8760, 8300], ["20230417", 8490, 93196, 8590, 8690, 8270], ["20230418", 8780, 207497, 8440, 8940, 8250], ["20230419", 8860, 148004, 8930, 9100, 8800], ["20230420", 8500, 92317, 8970, 8970, 8430], ["20230421", 8450, 83214, 8420, 8500, 8220], ["20230424", 8150, 68832, 8390, 8600, 8130], ["20230425", 8280, 42062, 8150, 8400, 8070], ["20230426", 8390, 66351, 8280, 8650, 8160], ["20230427", 8400, 67224, 8290, 8400, 7700], ["20230428", 8400, 47666, 8590, 8590, 8200], ["20230502", 8410, 34210, 8490, 8490, 8240], ["20230503", 8660, 106573, 8400, 8850, 8300], ["20230504", 8830, 118725, 8770, 8890, 8660], ["20230508", 8710, 79109, 8830, 8950, 8700], ["20230509", 8570, 44352, 8610, 8750, 8480], ["20230510", 9530, 1216610, 8700, 10000, 8590], ["20230511", 9760, 477918, 9430, 10000, 9300], ["20230512", 9540, 636844, 9600, 9600, 8500], ["20230515", 9570, 324296, 9670, 9780, 9450], ["20230516", 9220, 159193, 9570, 9690, 9000], ["20230517", 9230, 58929, 9200, 9480, 9170], ["20230518", 9130, 133028, 9140, 9230, 8880], ["20230519", 8820, 209853, 9140, 9170, 8490], ["20230522", 8560, 109109, 8650, 8770, 8440], ["20230523", 8610, 102335, 8590, 8980, 8210], ["20230524", 8830, 70678, 8610, 8970, 8510], ["20230525", 8690, 66228, 8690, 8920, 8670], ["20230526", 8540, 54359, 8740, 8920, 8500], ["20230530", 8290, 98676, 8610, 8610, 8140], ["20230531", 8220, 24422, 8290, 8400, 8220], ["20230601", 8230, 38723, 8440, 8440, 8230], ["20230602", 8620, 121197, 8330, 8750, 8230], ["20230605", 8450, 47247, 8540, 8750, 8430], ["20230607", 8600, 176705, 8450, 8720, 8290], ["20230608", 8550, 60083, 8600, 8740, 8490], ["20230609", 8060, 184251, 8540, 8670, 7690], ["20230612", 7710, 164239, 8060, 8080, 7660], ["20230613", 7470, 100811, 7710, 7780, 7450], ["20230614", 7520, 174032, 7480, 8180, 7480], ["20230615", 7700, 92665, 7590, 7810, 7390], ["20230616", 7710, 57487, 7710, 7950, 7700], ["20230619", 7620, 67769, 7670, 7710, 7450], ["20230620", 8020, 180995, 7640, 8140, 7640], ["20230621", 7880, 102149, 7900, 8130, 7780], ["20230622", 7810, 42952, 7870, 7990, 7800], ["20230623", 8080, 157460, 7870, 8190, 7630], ["20230626", 7740, 110108, 8170, 8170, 7700], ["20230627", 8100, 133061, 7740, 8130, 7630], ["20230628", 7730, 83087, 8100, 8100, 7710], ["20230629", 7490, 105662, 7890, 7890, 7470], ["20230630", 7450, 121215, 7600, 7600, 7200], ["20230703", 7300, 92813, 7450, 7500, 7270], ["20230704", 7220, 55251, 7360, 7360, 7180], ["20230705", 6960, 140669, 7160, 7250, 6900], ["20230706", 7130, 81407, 7060, 7290, 6750], ["20230707", 6930, 104501, 7010, 7250, 6830], ["20230710", 7110, 76349, 7130, 7240, 6810], ["20230711", 6970, 136423, 7040, 7300, 6900], ["20230712", 7050, 48144, 7110, 7180, 6980], ["20230713", 6700, 297062, 7050, 7180, 6600], ["20230714", 6700, 177149, 6790, 6840, 6510], ["20230717", 6770, 84738, 6800, 6950, 6560], ["20230718", 6630, 55968, 6740, 6850, 6560], ["20230719", 6500, 55390, 6630, 6780, 6460], ["20230720", 6550, 36421, 6540, 6670, 6510], ["20230721", 6350, 67061, 6510, 6670, 6300], ["20230724", 6170, 107899, 6190, 6350, 5980], ["20230725", 5860, 118748, 6160, 6160, 5810], ["20230726", 5540, 107401, 5880, 5910, 5460], ["20230727", 5830, 66480, 5600, 5890, 5600], ["20230728", 6110, 88446, 5910, 6300, 5700], ["20230731", 5950, 28039, 6170, 6200, 5940], ["20230801", 6030, 42002, 5960, 6170, 5940], ["20230802", 6430, 137527, 6150, 6490, 6030], ["20230803", 6320, 91461, 6400, 6520, 6110], ["20230804", 6950, 1419167, 6320, 7520, 6240], ["20230807", 7270, 254532, 6960, 7390, 6930], ["20230808", 7490, 185902, 7400, 7650, 7180], ["20230809", 7470, 142428, 7450, 7600, 7220], ["20230810", 9150, 2460608, 7900, 9330, 7710], ["20230811", 8710, 2032985, 9400, 10390, 8660], ["20230814", 8930, 476015, 8900, 9100, 8580], ["20230816", 8290, 385555, 8650, 8750, 8160], ["20230817", 7940, 310623, 8200, 8300, 7850], ["20230818", 7910, 559089, 7980, 8700, 7850], ["20230821", 7700, 166206, 7720, 8040, 7430], ["20230822", 7750, 134462, 7820, 8250, 7460], ["20230823", 7550, 101812, 7920, 7920, 7510], ["20230824", 7850, 134933, 7610, 8010, 7600], ["20230825", 7800, 94132, 7670, 8090, 7650], ["20230828", 7980, 114475, 8190, 8220, 7920], ["20230829", 8020, 80582, 8010, 8100, 7820], ["20230830", 8120, 76896, 8020, 8200, 7950], ["20230831", 8080, 101434, 8180, 8200, 8000], ["20230901", 7900, 133979, 8100, 8310, 7900], ["20230904", 7970, 119464, 7810, 8070, 7600], ["20230905", 8810, 867706, 8020, 9140, 8020], ["20230906", 8810, 192656, 8880, 8880, 8640], ["20230907", 8430, 137293, 8760, 8760, 8310], ["20230908", 9200, 312654, 8430, 9400, 8380], ["20230911", 9400, 325980, 9340, 9750, 9080], ["20230912", 9990, 558613, 9790, 10000, 9470], ["20230913", 9950, 285737, 9990, 10240, 9800], ["20230914", 10710, 468348, 9950, 10920, 9950], ["20230915", 13320, 3779740, 13830, 13880, 12210], ["20230918", 14300, 3380424, 13250, 14930, 13050], ["20230919", 14260, 786454, 14300, 14810, 14040], ["20230920", 12440, 1472110, 14040, 14060, 11650], ["20230921", 11920, 442175, 12550, 12670, 11300], ["20230922", 11880, 317461, 11700, 12090, 11500], ["20230925", 11200, 427745, 11630, 12080, 10950], ["20230926", 11580, 516280, 11300, 12080, 11300], ["20230927", 10260, 467925, 10200, 10440, 9220], ["20231004", 8800, 459476, 10000, 10010, 8770], ["20231005", 8450, 377573, 8800, 9010, 8250], ["20231006", 8410, 131944, 8490, 8700, 8300], ["20231010", 8050, 243785, 8430, 8540, 8050], ["20231011", 8150, 134894, 8100, 8340, 8100], ["20231012", 8310, 95342, 8150, 8390, 8080], ["20231013", 8060, 125952, 8260, 8260, 7920], ["20231016", 8180, 111120, 8000, 8390, 7790], ["20231017", 8890, 548868, 8220, 9670, 8220], ["20231018", 8760, 139798, 8870, 8950, 8210], ["20231019", 8590, 112009, 8560, 8760, 8350], ["20231020", 8920, 196157, 8600, 9010, 8330], ["20231023", 8020, 302406, 8910, 8910, 8020], ["20231024", 8470, 120757, 8010, 8520, 7900], ["20231025", 8790, 350763, 8490, 9200, 8370], ["20231026", 8420, 374644, 8700, 9130, 8420], ["20231027", 8320, 125471, 8430, 8630, 8280], ["20231030", 8290, 67765, 8250, 8530, 8220], ["20231031", 8250, 329136, 8320, 8850, 8170], ["20231101", 8330, 113074, 8300, 8590, 8230], ["20231102", 8540, 126630, 8610, 8680, 8400], ["20231103", 8240, 171050, 8630, 8750, 8160], ["20231106", 8270, 126892, 8290, 8410, 8110], ["20231107", 8330, 144012, 8270, 8480, 8140], ["20231108", 8390, 143372, 8400, 8600, 8260], ["20231109", 8440, 105302, 8500, 8500, 8300], ["20231110", 8030, 222696, 8420, 8420, 7830], ["20231113", 7630, 161605, 8100, 8180, 7580], ["20231114", 8000, 171680, 7550, 8100, 7530], ["20231115", 8070, 82228, 8000, 8090, 7900], ["20231116", 8050, 41207, 8070, 8100, 7980], ["20231117", 7890, 60248, 8050, 8050, 7830], ["20231120", 7910, 48487, 7890, 8000, 7820], ["20231121", 7820, 113393, 7920, 7990, 7710], ["20231122", 7690, 114494, 7800, 7800, 7520], ["20231123", 7480, 133512, 7620, 7780, 7460], ["20231124", 7360, 194996, 7430, 7550, 7220], ["20231127", 7380, 55623, 7440, 7450, 7310], ["20231128", 7320, 63548, 7440, 7450, 7240], ["20231129", 7200, 81925, 7310, 7390, 7150], ["20231130", 7070, 120475, 7160, 7230, 7000], ["20231201", 6970, 141665, 7070, 7070, 6850], ["20231204", 6850, 143689, 6950, 6960, 6630], ["20231205", 6660, 89128, 6820, 6920, 6650], ["20231206", 6800, 61363, 6660, 6840, 6650], ["20231207", 6640, 100743, 6820, 6820, 6600], ["20231208", 6660, 62663, 6700, 6750, 6550], ["20231211", 6660, 56787, 6660, 6750, 6620], ["20231212", 6600, 54030, 6640, 6690, 6550], ["20231213", 6590, 52455, 6600, 6620, 6490], ["20231214", 6550, 69072, 6580, 6730, 6530], ["20231215", 6460, 69803, 6550, 6600, 6440], ["20231218", 6800, 133811, 6510, 6900, 6460], ["20231219", 6820, 62289, 6790, 6880, 6740], ["20231220", 6930, 110426, 6850, 7030, 6680], ["20231221", 6840, 84244, 6930, 7080, 6810], ["20231222", 6750, 68780, 6920, 6920, 6660], ["20231226", 6770, 62850, 6750, 6850, 6720], ["20231227", 6710, 87217, 6770, 6840, 6620], ["20231228", 6770, 61586, 6710, 6810, 6510], ["20240102", 6890, 83590, 6710, 7000, 6670], ["20240103", 6810, 50269, 6830, 6970, 6760], ["20240104", 6820, 40001, 6810, 6920, 6760], ["20240105", 6970, 90248, 6890, 7050, 6770], ["20240108", 7120, 148410, 7000, 7290, 6950], ["20240109", 7630, 248637, 7130, 7700, 7130], ["20240110", 7520, 122905, 7650, 7670, 7340], ["20240111", 7510, 98294, 7480, 7640, 7400], ["20240112", 7570, 156384, 7510, 7760, 7470], ["20240115", 7460, 74956, 7530, 7650, 7410], ["20240116", 7650, 104261, 7460, 7750, 7380], ["20240117", 7460, 81360, 7670, 7670, 7380], ["20240118", 7730, 96170, 7540, 7820, 7470], ["20240119", 7710, 59383, 7830, 7890, 7650], ["20240122", 7480, 60695, 7790, 7800, 7470], ["20240123", 7490, 34157, 7400, 7620, 7400], ["20240124", 7550, 29046, 7490, 7560, 7380], ["20240125", 7360, 64488, 7500, 7520, 7290], ["20240126", 7280, 57399, 7360, 7480, 7260], ["20240129", 7220, 72163, 7320, 7390, 7160], ["20240130", 7260, 45933, 7190, 7460, 7160], ["20240131", 7140, 66254, 7260, 7320, 6960], ["20240201", 7190, 52606, 7130, 7190, 6960], ["20240202", 7370, 54465, 7220, 7480, 7170], ["20240205", 7310, 27205, 7370, 7370, 7210], ["20240206", 7170, 33967, 7370, 7370, 7140], ["20240207", 7360, 38803, 7240, 7430, 7180], ["20240208", 7420, 34937, 7360, 7530, 7300], ["20240213", 7580, 50345, 7490, 7580, 7360], ["20240214", 7680, 121669, 7540, 7870, 7420], ["20240215", 7440, 114306, 7680, 7710, 7360], ["20240216", 7370, 51655, 7490, 7500, 7360], ["20240219", 7300, 48881, 7320, 7470, 7300], ["20240220", 7160, 52989, 7330, 7330, 6960], ["20240221", 7010, 62324, 7110, 7150, 6990], ["20240222", 7000, 44978, 7020, 7120, 6980], ["20240223", 6860, 138275, 7150, 7150, 6840], ["20240226", 6810, 51483, 6870, 6980, 6760], ["20240227", 6810, 67276, 6810, 6950, 6730], ["20240228", 6780, 42294, 6810, 6850, 6700], ["20240229", 6700, 73534, 6780, 6820, 6650], ["20240304", 6690, 42412, 6700, 6830, 6620], ["20240305", 6450, 137453, 6650, 6690, 6380], ["20240306", 6510, 71701, 6450, 6520, 6210], ["20240307", 6420, 53431, 6590, 6600, 6360], ["20240308", 6490, 24400, 6420, 6520, 6390], ["20240311", 6530, 32812, 6550, 6610, 6450], ["20240312", 6560, 39809, 6680, 6680, 6470], ["20240313", 6610, 41081, 6570, 6660, 6520], ["20240314", 6570, 24541, 6550, 6630, 6550], ["20240315", 6500, 36002, 6620, 6620, 6430], ["20240318", 6510, 40453, 6500, 6550, 6410], ["20240319", 6510, 59705, 6600, 6800, 6510], ["20240320", 6590, 37174, 6490, 6630, 6490], ["20240321", 6490, 49588, 6560, 6650, 6490], ["20240322", 6460, 48939, 6500, 6590, 6430], ["20240325", 6760, 113497, 6520, 6790, 6510], ["20240326", 6840, 55045, 6860, 6860, 6650], ["20240327", 6780, 37190, 6840, 6860, 6770], ["20240328", 6720, 71714, 6790, 6960, 6720], ["20240329", 6640, 56179, 6640, 6770, 6550], ["20240401", 7050, 196193, 6640, 7180, 6640], ["20240402", 7040, 103147, 7150, 7160, 6960], ["20240403", 7050, 83763, 6960, 7110, 6900], ["20240404", 6910, 91531, 7110, 7110, 6840], ["20240405", 6800, 98347, 6850, 7120, 6790], ["20240408", 6620, 76832, 6800, 6960, 6580], ["20240409", 6830, 89739, 6700, 7180, 6640], ["20240411", 6720, 81086, 6820, 6850, 6600], ["20240412", 6810, 88200, 6760, 6990, 6750], ["20240415", 6520, 103885, 6860, 6860, 6510], ["20240416", 6190, 131172, 6430, 6550, 6180], ["20240417", 6420, 121426, 6290, 6510, 6130], ["20240418", 6670, 81714, 6420, 6700, 6420], ["20240419", 6530, 69373, 6600, 6720, 6350], ["20240422", 6520, 42725, 6540, 6720, 6490], ["20240423", 6450, 69791, 6540, 6650, 6380], ["20240424", 6650, 107631, 6500, 6710, 6470], ["20240425", 6470, 93319, 6640, 6650, 6440], ["20240426", 6590, 75199, 6470, 6640, 6410], ["20240429", 6740, 89325, 6600, 6760, 6590], ["20240430", 7130, 261629, 6780, 7160, 6740], ["20240502", 7150, 271806, 7240, 7370, 7090], ["20240503", 7450, 214634, 7150, 7550, 7000], ["20240507", 7240, 119682, 7450, 7500, 7190], ["20240508", 7200, 83247, 7340, 7420, 7150], ["20240509", 7330, 274383, 7190, 7550, 7150], ["20240510", 8040, 1250535, 7380, 8400, 7310], ["20240513", 7990, 522939, 8050, 8300, 7860], ["20240514", 8340, 475887, 7950, 8420, 7950], ["20240516", 8240, 735970, 8500, 8600, 8120], ["20240517", 7950, 393975, 8200, 8200, 7810], ["20240520", 8010, 161007, 7900, 8040, 7770], ["20240521", 9320, 3706693, 7980, 9500, 7860], ["20240522", 9410, 3978914, 10610, 10790, 9350], ["20240523", 9410, 826709, 9320, 9690, 9020], ["20240524", 9230, 1501100, 9880, 10350, 9200], ["20240527", 9020, 502699, 9350, 9370, 8890], ["20240528", 9200, 743201, 8900, 9610, 8900], ["20240529", 9790, 1839109, 9350, 10190, 9030], ["20240530", 10220, 1499415, 9950, 10430, 9710], ["20240531", 10980, 3927411, 10200, 11780, 10140], ["20240603", 10700, 1245460, 11180, 11200, 10070], ["20240604", 9300, 1380871, 10540, 10640, 9210], ["20240605", 8950, 679578, 9300, 9370, 8840], ["20240607", 8860, 770376, 9060, 9060, 8510], ["20240610", 8700, 407672, 8680, 8820, 8540], ["20240611", 9050, 1141371, 8770, 9720, 8770], ["20240612", 9560, 586737, 9020, 9640, 9020], ["20240613", 10550, 2330285, 9720, 10900, 9500], ["20240614", 10820, 1554995, 10750, 11190, 10300], ["20240617", 10400, 470157, 10760, 10870, 10210], ["20240618", 11300, 1222307, 10600, 11360, 10300], ["20240619", 10690, 817443, 11210, 11390, 10590], ["20240620", 10260, 479746, 10720, 10890, 10050], ["20240621", 10440, 422086, 10110, 10750, 10030], ["20240624", 10290, 245038, 10600, 10790, 10140], ["20240625", 9650, 547016, 10290, 10360, 9470], ["20240626", 9630, 302360, 9720, 9940, 9400], ["20240627", 9400, 495503, 9660, 10090, 9280], ["20240628", 9550, 259335, 9360, 9590, 9140], ["20240701", 9060, 330290, 9500, 9870, 9060], ["20240702", 9020, 174696, 9070, 9230, 8860], ["20240703", 8800, 173310, 9050, 9140, 8660], ["20240704", 8900, 199993, 8920, 8930, 8590], ["20240705", 8920, 271745, 8980, 9260, 8750], ["20240708", 9040, 274224, 8920, 9230, 8760], ["20240709", 8760, 173576, 9040, 9120, 8760], ["20240710", 9060, 187672, 8740, 9070, 8600], ["20240711", 8700, 483608, 9160, 9160, 8610], ["20240712", 8370, 263983, 8700, 8780, 8290], ["20240715", 8360, 235897, 8370, 8460, 8150], ["20240716", 8130, 286182, 8390, 8390, 7960], ["20240717", 8400, 242439, 8210, 8600, 8200], ["20240718", 8390, 159184, 8300, 8440, 8110], ["20240719", 8330, 135472, 8420, 8630, 8270], ["20240722", 8210, 203793, 8320, 8620, 8080], ["20240723", 8500, 145762, 8260, 8530, 8260], ["20240724", 8700, 290353, 8440, 8910, 8440], ["20240725", 8410, 247975, 8600, 8790, 8320], ["20240726", 8210, 133017, 8410, 8440, 8200], ["20240729", 8990, 399625, 8210, 9200, 8150], ["20240730", 8650, 207714, 9000, 9070, 8630], ["20240731", 8650, 157243, 8650, 8800, 8480], ["20240801", 8930, 149449, 8650, 8960, 8580], ["20240802", 8210, 331523, 8890, 8890, 8130], ["20240805", 6990, 529337, 7900, 7980, 6500], ["20240806", 7350, 240281, 7090, 7570, 7090], ["20240807", 7350, 166737, 7270, 7490, 7100], ["20240808", 7350, 98049, 7250, 7480, 7170], ["20240809", 7680, 107159, 7550, 7740, 7520], ["20240812", 8050, 161209, 7690, 8110, 7600], ["20240813", 7840, 115252, 8090, 8090, 7700], ["20240814", 7730, 368216, 7980, 8230, 7480], ["20240816", 8020, 300245, 8030, 8170, 7920], ["20240819", 7810, 114557, 8020, 8020, 7780], ["20240820", 7790, 90838, 7870, 7880, 7730], ["20240821", 7650, 92128, 7790, 7790, 7590], ["20240822", 7550, 127128, 7670, 7790, 7430], ["20240823", 7450, 69195, 7610, 7630, 7400], ["20240826", 7540, 114573, 7500, 7540, 7000], ["20240827", 7530, 58552, 7470, 7530, 7270], ["20240828", 7340, 58141, 7530, 7600, 7340], ["20240829", 7160, 84097, 7210, 7340, 7160], ["20240830", 7290, 90147, 7180, 7290, 7100], ["20240902", 7520, 142580, 7360, 7610, 7300], ["20240903", 7560, 87555, 7550, 7660, 7430], ["20240904", 7200, 111162, 7230, 7390, 7170], ["20240905", 7080, 88301, 7210, 7430, 7060], ["20240906", 6870, 91285, 7080, 7150, 6850], ["20240909", 7250, 82732, 6800, 7280, 6670], ["20240910", 7210, 102051, 7250, 7460, 7190], ["20240911", 7140, 49857, 7270, 7410, 7140], ["20240912", 7380, 67170, 7250, 7390, 7180], ["20240913", 7230, 52884, 7400, 7400, 7200], ["20240919", 7180, 62996, 7280, 7320, 7080], ["20240920", 7290, 69292, 7220, 7410, 7210], ["20240923", 7500, 113642, 7260, 7800, 7260], ["20240924", 7320, 156352, 7480, 7510, 7240], ["20240925", 7460, 231068, 7400, 7730, 7400], ["20240926", 7680, 82384, 7590, 7680, 7500], ["20240927", 7830, 187820, 7680, 7970, 7650], ["20240930", 7750, 76961, 7830, 7870, 7660], ["20241002", 7560, 73197, 7630, 7750, 7510], ["20241004", 7560, 46494, 7560, 7620, 7470], ["20241007", 7620, 49513, 7510, 7630, 7470], ["20241008", 7280, 122900, 7580, 7580, 7280], ["20241010", 7430, 52260, 7330, 7540, 7270], ["20241011", 7160, 93662, 7370, 7430, 7160], ["20241014", 7300, 58951, 7190, 7330, 7110], ["20241015", 7240, 40100, 7360, 7360, 7200], ["20241016", 7110, 54689, 7280, 7280, 7100], ["20241017", 7120, 38630, 7130, 7170, 7060], ["20241018", 7000, 70896, 7120, 7200, 7000], ["20241021", 7110, 39608, 7030, 7120, 6960], ["20241022", 7070, 73370, 7110, 7110, 6920], ["20241023", 7040, 36700, 7090, 7090, 6950], ["20241024", 6970, 37759, 7040, 7040, 6930], ["20241025", 6970, 90911, 6990, 6990, 6810], ["20241028", 7090, 38179, 6900, 7090, 6900], ["20241029", 7100, 41988, 7090, 7150, 7010], ["20241030", 7170, 63970, 7110, 7240, 7060], ["20241031", 7230, 89401, 7170, 7310, 7060], ["20241101", 7230, 75360, 7350, 7350, 7120], ["20241104", 7370, 71104, 7230, 7410, 7170], ["20241105", 7410, 61579, 7360, 7420, 7300], ["20241106", 7340, 78359, 7440, 7470, 7180], ["20241107", 7450, 68657, 7400, 7480, 7240], ["20241108", 7430, 62481, 7430, 7540, 7340], ["20241111", 7010, 169827, 7360, 7400, 6940], ["20241112", 6410, 200620, 7010, 7010, 6370], ["20241113", 6410, 122150, 6330, 6600, 6330], ["20241114", 6500, 78903, 6700, 6750, 6460], ["20241115", 6540, 67227, 6510, 6600, 6240], ["20241118", 6630, 64074, 6550, 6740, 6450], ["20241119", 6700, 34319, 6640, 6740, 6600], ["20241120", 6720, 21218, 6700, 6730, 6640], ["20241121", 6710, 21784, 6750, 6750, 6650], ["20241122", 6710, 62951, 6710, 6760, 6660], ["20241125", 6920, 507887, 6710, 7470, 6710], ["20241126", 7130, 218807, 7040, 7250, 6970], ["20241127", 7020, 60099, 7230, 7230, 7010], ["20241128", 7100, 49501, 7060, 7150, 6920], ["20241129", 7100, 85779, 7140, 7140, 6940], ["20241202", 6990, 69845, 7100, 7170, 6990], ["20241203", 7200, 118308, 6960, 7240, 6960], ["20241204", 7010, 153567, 7050, 7180, 6990], ["20241205", 7010, 82338, 7060, 7150, 7000], ["20241206", 6700, 149674, 6980, 7030, 6620], ["20241209", 6390, 105318, 6650, 6650, 6390], ["20241210", 6770, 108715, 6390, 6810, 6390], ["20241211", 7040, 84402, 6770, 7050, 6770], ["20241212", 7150, 69685, 7000, 7150, 7000], ["20241213", 7200, 66576, 7190, 7230, 7100], ["20241216", 7270, 112036, 7210, 7350, 7210], ["20241217", 7340, 81314, 7330, 7370, 7240], ["20241218", 7500, 127122, 7370, 7540, 7280], ["20241219", 7470, 104110, 7420, 7570, 7320], ["20241220", 7420, 79427, 7460, 7470, 7330], ["20241223", 7370, 68175, 7460, 7460, 7310], ["20241224", 7510, 85665, 7430, 7540, 7350], ["20241226", 7430, 121015, 7580, 7650, 7350], ["20241227", 7040, 122558, 7210, 7370, 6910], ["20241230", 6980, 36762, 6960, 7050, 6900], ["20250102", 7200, 39371, 7020, 7210, 6960], ["20250103", 7170, 38428, 7210, 7240, 7120], ["20250106", 7410, 71871, 7280, 7420, 7220], ["20250107", 7310, 38311, 7410, 7430, 7270], ["20250108", 7250, 28071, 7310, 7370, 7210], ["20250109", 7200, 45769, 7250, 7270, 7100], ["20250110", 7100, 42903, 7250, 7250, 7070], ["20250113", 7110, 41948, 7120, 7260, 7060], ["20250114", 7110, 22519, 7110, 7150, 7030], ["20250115", 7040, 30770, 7110, 7140, 7030], ["20250116", 7180, 61988, 7050, 7240, 7050], ["20250117", 7150, 22188, 7250, 7250, 7120], ["20250120", 7060, 41871, 7160, 7160, 7050], ["20250121", 7070, 44810, 7100, 7160, 7040], ["20250122", 6930, 88613, 7090, 7090, 6920], ["20250123", 6780, 70963, 6930, 6930, 6770], ["20250124", 6830, 28715, 6810, 6850, 6710], ["20250131", 6770, 44894, 6830, 6840, 6750], ["20250203", 6590, 77187, 6700, 6770, 6510], ["20250204", 6730, 37107, 6590, 6750, 6590], ["20250205", 6830, 30311, 6810, 6850, 6740], ["20250206", 6960, 67597, 6830, 6980, 6830], ["20250207", 6810, 41772, 6960, 6960, 6800], ["20250210", 6840, 47926, 6870, 6870, 6670], ["20250211", 6820, 19772, 6840, 6880, 6780], ["20250212", 6830, 52968, 6860, 6860, 6750], ["20250213", 7110, 209938, 7010, 7140, 6900], ["20250214", 7010, 93645, 7170, 7170, 7010], ["20250217", 7090, 39364, 7080, 7120, 7020], ["20250218", 7060, 50507, 7100, 7100, 7010], ["20250219", 7030, 33219, 7100, 7100, 7030], ["20250220", 7280, 416587, 7340, 7490, 7210], ["20250221", 7300, 108529, 7350, 7360, 7150], ["20250224", 7220, 59329, 7220, 7230, 7140], ["20250225", 7250, 103270, 7240, 7390, 7120], ["20250226", 7130, 75071, 7250, 7250, 7100], ["20250227", 7400, 297979, 7110, 7480, 7100], ["20250228", 7150, 177288, 7270, 7470, 7050], ["20250304", 7240, 163456, 7200, 7390, 7070], ["20250305", 7240, 96372, 7230, 7330, 7150], ["20250306", 7310, 132890, 7300, 7450, 7220], ["20250307", 7230, 82808, 7310, 7350, 7170], ["20250310", 7150, 49910, 7230, 7240, 7120], ["20250311", 7090, 46393, 7030, 7120, 6930], ["20250312", 7260, 73049, 7060, 7330, 7060], ["20250313", 7170, 51185, 7260, 7290, 7145], ["20250314", 7180, 71055, 7170, 7250, 7140], ["20250317", 7070, 204590, 7220, 7270, 6990], ["20250318", 7030, 62407, 7130, 7130, 7000], ["20250319", 7030, 69468, 7040, 7060, 6990], ["20250320", 6950, 116875, 7030, 7130, 6940], ["20250321", 6880, 201295, 7000, 7020, 6820], ["20250324", 6910, 69783, 6910, 6990, 6870], ["20250325", 6830, 124871, 6910, 6960, 6750], ["20250326", 6840, 77279, 6830, 6870, 6800], ["20250327", 6880, 60102, 6780, 6890, 6750], ["20250328", 6650, 116010, 6770, 6780, 6610], ["20250331", 6400, 112018, 6630, 6630, 6310], ["20250401", 6520, 46337, 6400, 6590, 6370], ["20250402", 6470, 41483, 6600, 6650, 6450], ["20250403", 6350, 35544, 6320, 6420, 6270], ["20250404", 6430, 50297, 6200, 6460, 6190], ["20250407", 5970, 118500, 6320, 6320, 5950], ["20250408", 5980, 42721, 6060, 6100, 5930], ["20250409", 5760, 76902, 5900, 5980, 5730], ["20250410", 6130, 32447, 6020, 6150, 6000], ["20250411", 6250, 44512, 6090, 6250, 5990], ["20250414", 6480, 251493, 6280, 6860, 6200], ["20250415", 6580, 46351, 6480, 6590, 6430], ["20250416", 6640, 110186, 6580, 6720, 6570], ["20250417", 6720, 62139, 6600, 6730, 6600], ["20250418", 6810, 31996, 6720, 6850, 6710], ["20250421", 6760, 32995, 6800, 6850, 6710], ["20250422", 6800, 92298, 6730, 6800, 6660], ["20250423", 6810, 54293, 6860, 6900, 6710], ["20250424", 7070, 307266, 6840, 7200, 6740], ["20250425", 6960, 80951, 7120, 7120, 6880], ["20250428", 6870, 50610, 6950, 6970, 6800], ["20250429", 6940, 74256, 6860, 6940, 6820], ["20250430", 6840, 53033, 6920, 6930, 6780], ["20250502", 7030, 142406, 6930, 7100, 6870], ["20250507", 6950, 82658, 7060, 7060, 6930], ["20250508", 7180, 184510, 6980, 7240, 6980], ["20250509", 7210, 80242, 7270, 7270, 7110], ["20250512", 7140, 72135, 7250, 7250, 7110], ["20250513", 7210, 47657, 7100, 7210, 7090], ["20250514", 7160, 80317, 7160, 7220, 7070], ["20250515", 7000, 79443, 7140, 7140, 6970], ["20250516", 6980, 91863, 6990, 7050, 6920], ["20250519", 6850, 82057, 7000, 7000, 6720], ["20250520", 6970, 35747, 6860, 6970, 6770], ["20250521", 6940, 39551, 7000, 7020, 6900], ["20250522", 6950, 39945, 6980, 7010, 6900], ["20250523", 7130, 88622, 6990, 7160, 6920], ["20250526", 7070, 44985, 7210, 7210, 6840], ["20250527", 7120, 63060, 7100, 7180, 7080], ["20250528", 7100, 35395, 7130, 7190, 7090], ["20250529", 7100, 50442, 7140, 7150, 7070], ["20250530", 7090, 50838, 7140, 7160, 7080], ["20250602", 7130, 45168, 7140, 7180, 7100], ["20250604", 7190, 54191, 7120, 7210, 7070], ["20250605", 7110, 79843, 7190, 7240, 7110], ["20250609", 7220, 59154, 7190, 7240, 7150], ["20250610", 7260, 56272, 7220, 7260, 7180], ["20250611", 7330, 73056, 7320, 7340, 7260], ["20250612", 7380, 62122, 7390, 7440, 7300], ["20250613", 7140, 123376, 7350, 7350, 7110], ["20250616", 7150, 86796, 7130, 7200, 7010], ["20250617", 7290, 102568, 7230, 7300, 7100], ["20250618", 7380, 67421, 7250, 7380, 7220], ["20250619", 7480, 107171, 7450, 7550, 7400], ["20250620", 7850, 573732, 7540, 7860, 7420], ["20250623", 8080, 321158, 8110, 8110, 7850], ["20250624", 7950, 176976, 8070, 8070, 7820], ["20250625", 7740, 122346, 8020, 8020, 7720], ["20250626", 7570, 98580, 7830, 7840, 7470], ["20250630", 7780, 121046, 7620, 7850, 7620], ["20250701", 7770, 117063, 7830, 7890, 7730], ["20250702", 7690, 111541, 7770, 7840, 7590], ["20250703", 7670, 76091, 7730, 7730, 7630], ["20250704", 7540, 157676, 7670, 7720, 7530], ["20250707", 7580, 52028, 7540, 7650, 7490], ["20250708", 8840, 6697458, 7620, 9050, 7610], ["20250709", 9340, 2117755, 8930, 9480, 8710], ["20250710", 9400, 1133559, 9410, 9710, 9150], ["20250711", 8660, 1083468, 9280, 9300, 8580], ["20250714", 8930, 1079650, 8870, 9030, 8550], ["20250715", 8890, 481632, 8930, 8990, 8550], ["20250716", 9230, 1433174, 9110, 9550, 8910], ["20250717", 9820, 1842519, 9490, 10150, 9370], ["20250718", 9440, 540685, 9790, 9790, 9350], ["20250721", 9300, 360803, 9440, 9490, 9050], ["20250722", 8860, 848194, 9340, 9490, 8580], ["20250723", 9160, 461625, 8960, 9340, 8870], ["20250724", 9140, 1457999, 9390, 10290, 9110], ["20250725", 9160, 364608, 9150, 9530, 9010], ["20250728", 9870, 1379907, 9370, 10210, 9130], ["20250729", 9920, 521404, 9720, 10010, 9450], ["20250730", 9630, 485911, 10110, 10150, 9600], ["20250731", 9540, 627426, 9720, 10080, 9440], ["20250801", 9410, 519744, 9350, 9780, 9280], ["20250804", 9630, 311753, 9410, 9680, 9140], ["20250805", 9690, 344728, 9680, 9850, 9560], ["20250806", 10100, 1261102, 9790, 10225, 9710], ["20250807", 10540, 1596139, 10280, 10730, 9980], ["20250808", 11300, 1665922, 10500, 11450, 10220], ["20250811", 10480, 1051161, 11130, 11180, 10320], ["20250812", 10180, 633226, 10480, 10870, 10090], ["20250813", 10100, 511667, 10230, 10260, 9840], ["20250814", 11100, 2577791, 10270, 11780, 9910], ["20250818", 11280, 1001597, 11100, 11830, 11050], ["20250819", 11260, 539885, 11260, 11620, 10800], ["20250820", 11430, 438224, 11100, 11480, 11050], ["20250821", 10940, 522708, 11530, 11680, 10940], ["20250822", 11320, 370889, 10940, 11430, 10810], ["20250825", 12480, 2104698, 11440, 13200, 11410], ["20250826", 12630, 537579, 12350, 12800, 12150], ["20250828", 14150, 1588482, 13070, 14340, 13050], ["20250829", 13720, 630608, 14230, 14420, 13650], ["20250901", 14460, 827128, 13720, 14500, 13490], ["20250902", 15080, 953218, 14500, 15490, 14100], ["20250903", 14680, 449221, 15120, 15340, 14620], ["20250904", 14010, 656797, 14800, 15170, 13950], ["20250905", 14030, 530228, 14200, 14620, 13900], ["20250908", 14310, 342865, 14030, 14580, 14030], ["20250909", 14670, 528234, 14420, 14750, 14000], ["20250910", 13680, 1470769, 14670, 14790, 13260], ["20250911", 13400, 1037620, 13500, 13560, 13050], ["20250912", 13000, 638188, 13370, 13470, 12930], ["20250915", 12220, 1404118, 12900, 12930, 11980], ["20250916", 12030, 711771, 12200, 12200, 11700], ["20250917", 11870, 356471, 12040, 12120, 11730], ["20250918", 11740, 579926, 12100, 12190, 11600], ["20250919", 11460, 428545, 11700, 11720, 11400], ["20250922", 11310, 433224, 11510, 11660, 11260], ["20250923", 11330, 340377, 11320, 11430, 11160], ["20250924", 11180, 426281, 11450, 11520, 11100], ["20250925", 11250, 284905, 11110, 11420, 11060], ["20250926", 11040, 284737, 11250, 11420, 10940], ["20250929", 11060, 251281, 11040, 11150, 10800], ["20250930", 11000, 213142, 11060, 11150, 10900], ["20251001", 10970, 202033, 10980, 11100, 10850], ["20251002", 10830, 349847, 11020, 11070, 10560], ["20251010", 10610, 400368, 10830, 10860, 10390], ["20251013", 10790, 205759, 10400, 10830, 10370], ["20251014", 10320, 258128, 10740, 10760, 10200], ["20251015", 10490, 170160, 10320, 10550, 10200], ["20251016", 10160, 224404, 10410, 10490, 10110], ["20251017", 10100, 243694, 10080, 10150, 9970], ["20251020", 10160, 165906, 10010, 10160, 9920], ["20251021", 9880, 241496, 10160, 10160, 9770], ["20251022", 10070, 321408, 9920, 10210, 9820], ["20251023", 10570, 655972, 10210, 10660, 10070], ["20251024", 10200, 371982, 10700, 10700, 10120], ["20251027", 10150, 319448, 10200, 10370, 10090], ["20251028", 9940, 273811, 10140, 10490, 9940], ["20251029", 9770, 240039, 9990, 10070, 9750], ["20251030", 9950, 539763, 9820, 10240, 9750], ["20251031", 9740, 290756, 9950, 10170, 9680], ["20251103", 9900, 440476, 9880, 9990, 9470], ["20251104", 10010, 248975, 9890, 10070, 9620], ["20251105", 9860, 221367, 9940, 9940, 9450], ["20251106", 9390, 165873, 9880, 10050, 9380], ["20251107", 9760, 369340, 9290, 10040, 9250], ["20251110", 9790, 110872, 9760, 9890, 9620], ["20251111", 9390, 242058, 9790, 9810, 9340], ["20251112", 9830, 199040, 9300, 9900, 9300], ["20251113", 9050, 798653, 9370, 9370, 8710], ["20251114", 9020, 168978, 9000, 9200, 8910], ["20251117", 9010, 199687, 9020, 9070, 8860], ["20251118", 8840, 140052, 9010, 9090, 8830], ["20251119", 9270, 319505, 8840, 9330, 8740], ["20251120", 10810, 2149285, 9310, 10900, 9290], ["20251121", 9850, 1047683, 10910, 10950, 9770], ["20251124", 9760, 438645, 9850, 9910, 9470], ["20251125", 9290, 294747, 9760, 9830, 9210], ["20251126", 9350, 204454, 9340, 9480, 9160], ["20251127", 9260, 359533, 9360, 9800, 9230], ["20251128", 9800, 332321, 9360, 9850, 9280], ["20251201", 9600, 205617, 9900, 9910, 9450], ["20251202", 9910, 192939, 9640, 10060, 9550], ["20251203", 9730, 130649, 9900, 9900, 9700], ["20251204", 9730, 143487, 9760, 9840, 9580], ["20251205", 9610, 126190, 9760, 9790, 9540], ["20251208", 10260, 459538, 9670, 10370, 9670], ["20251209", 10020, 145467, 10270, 10270, 9920], ["20251210", 9770, 181989, 10000, 10070, 9750], ["20251211", 9710, 190271, 9990, 10050, 9700], ["20251212", 9130, 467063, 9670, 9810, 8900], ["20251215", 11200, 3699478, 9130, 11860, 9110], ["20251216", 12980, 4693030, 11200, 13200, 10980], ["20251217", 12090, 816249, 12890, 13030, 11910], ["20251218", 11520, 522145, 11770, 11940, 11320], ["20251219", 11220, 547160, 11580, 11640, 11080], ["20251222", 11040, 395684, 11220, 11260, 10990], ["20251223", 10870, 413575, 11110, 11230, 10690], ["20251224", 10870, 222649, 10870, 11100, 10770], ["20251226", 10510, 195994, 10870, 10960, 10450], ["20251229", 10290, 349356, 10620, 11055, 10150], ["20251230", 10470, 189557, 10350, 10630, 10150], ["20260102", 10940, 275125, 10860, 11070, 10640], ["20260105", 10680, 176289, 11020, 11020, 10370], ["20260106", 10110, 226174, 10650, 10650, 10110], ["20260107", 10000, 190048, 10240, 10240, 9830], ["20260108", 9900, 108444, 10060, 10100, 9740], ["20260109", 10200, 165788, 9760, 10330, 9760], ["20260112", 9940, 391658, 10300, 10300, 9670], ["20260113", 9920, 112759, 10080, 10080, 9790], ["20260114", 9880, 80019, 9910, 10010, 9800], ["20260115", 9730, 130317, 9930, 10020, 9660], ["20260116", 9450, 152462, 9700, 9730, 9430], ["20260119", 9340, 149334, 9430, 9440, 9200], ["20260120", 9650, 123209, 9360, 9680, 9210], ["20260121", 9440, 126144, 9630, 9850, 9270], ["20260122", 10040, 406784, 9570, 10520, 9050], ["20260123", 10220, 143087, 10040, 10270, 9860], ["20260126", 10100, 167950, 10270, 10290, 9920], ["20260127", 10080, 102160, 10140, 10200, 9880], ["20260128", 10300, 159978, 10090, 10340, 10040], ["20260129", 10400, 137176, 10300, 10510, 10000], ["20260130", 10600, 210415, 10490, 10670, 10280], ["20260202", 10550, 154820, 10610, 10920, 10300], ["20260203", 10390, 161798, 10650, 10700, 10170], ["20260204", 10530, 104170, 10490, 10750, 10410], ["20260205", 10300, 122942, 10500, 10690, 10240], ["20260206", 10220, 89615, 10280, 10300, 9650], ["20260209", 11810, 687590, 10330, 11940, 10310], ["20260210", 11300, 251903, 11650, 11860, 11200], ["20260211", 11250, 175165, 11420, 11420, 11080], ["20260212", 12020, 472755, 12140, 12410, 11770], ["20260213", 11490, 177312, 11900, 11950, 11470], ["20260219", 11810, 127525, 11830, 11970, 11490], ["20260220", 11590, 140751, 11840, 12100, 11590], ["20260223", 11840, 115893, 11730, 11930, 11510], ["20260224", 11770, 72324, 11900, 11900, 11520], ["20260225", 11890, 125174, 11860, 12030, 11740], ["20260226", 11550, 217951, 12100, 12280, 11480], ["20260227", 11490, 99439, 11600, 11600, 11250], ["20260303", 10520, 177313, 11000, 11300, 10490], ["20260304", 9560, 271288, 10270, 10460, 9370], ["20260305", 10210, 178609, 9850, 10400, 9850], ["20260306", 10450, 114370, 10120, 10450, 9940], ["20260309", 9790, 133597, 9950, 9950, 9510], ["20260310", 10370, 102950, 10190, 10480, 9950], ["20260311", 10420, 115507, 10480, 10770, 10350], ["20260312", 10900, 117166, 10460, 10920, 10390], ["20260313", 10970, 116455, 10520, 11170, 10520], ["20260316", 11600, 217661, 10970, 11670, 10900], ["20260317", 12050, 345018, 11590, 12300, 11500], ["20260318", 12620, 293453, 12240, 12930, 12100], ["20260319", 12820, 372485, 12140, 13230, 12140], ["20260320", 12840, 315828, 12870, 13300, 12770], ["20260323", 12700, 240213, 12440, 13120, 12220], ["20260324", 13400, 287227, 12870, 13770, 12850], ["20260325", 13100, 229459, 13400, 13750, 12980], ["20260326", 12800, 130829, 13220, 13220, 12710], ["20260327", 13340, 188385, 12660, 13450, 12460], ["20260330", 12470, 131831, 13100, 13100, 12450], ["20260331", 11980, 152000, 12250, 12250, 11440], ["20260401", 12340, 87652, 12250, 12500, 12090], ["20260402", 11720, 201668, 12220, 12380, 11530], ["20260403", 11360, 109615, 11980, 11980, 10900], ["20260406", 11430, 78143, 11370, 11700, 11100], ["20260407", 11550, 79951, 11450, 11970, 11440], ["20260408", 11560, 116056, 11900, 12020, 11450], ["20260409", 11940, 94445, 11500, 12060, 11500], ["20260410", 12140, 74810, 12110, 12280, 11970], ["20260413", 12490, 80115, 11850, 12580, 11850], ["20260414", 12340, 109187, 12770, 12870, 12230], ["20260415", 11890, 195336, 12450, 12450, 11800], ["20260416", 12520, 114239, 11920, 12590, 11890], ["20260417", 12800, 107038, 12750, 12860, 12520], ["20260420", 13500, 218617, 12800, 13760, 12650], ["20260421", 13380, 180753, 13590, 13590, 12900], ["20260422", 13310, 117271, 13320, 13680, 13190], ["20260423", 14140, 250528, 13470, 14350, 13090], ["20260424", 14300, 308900, 14210, 14940, 14070], ["20260427", 14700, 180638, 15000, 15150, 14530], ["20260428", 15250, 271700, 14890, 15700, 14500], ["20260429", 15410, 303638, 15660, 15910, 14700], ["20260430", 14920, 137376, 15410, 15540, 14760], ["20260504", 14250, 126705, 14850, 15030, 14170], ["20260506", 13630, 141725, 14280, 14380, 13540], ["20260507", 14090, 148103, 13660, 14350, 13420], ["20260508", 14500, 105486, 14230, 14850, 14230], ["20260511", 14050, 162005, 14880, 15230, 13650], ["20260512", 13880, 193536, 14100, 14900, 13620], ["20260513", 14540, 172626, 14090, 14600, 13020], ["20260514", 15850, 360087, 15110, 16790, 14800], ["20260515", 15080, 177607, 15610, 15800, 14690], ["20260518", 14300, 133761, 14590, 14980, 14050], ["20260519", 13710, 78822, 14300, 14900, 13600], ["20260520", 13280, 65486, 13790, 13800, 13090], ["20260521", 12810, 128780, 13620, 13620, 12670], ["20260522", 13600, 85821, 13000, 13800, 12980], ["20260526", 13240, 70903, 13840, 13880, 13100], ["20260527", 12870, 78546, 13300, 13300, 12800], ["20260528", 12920, 87919, 12890, 13180, 12010], ["20260529", 12320, 126552, 12930, 12930, 11840], ["20260601", 12010, 114996, 12250, 12500, 11900], ["20260602", 11590, 145849, 12020, 12130, 10820], ["20260604", 11800, 51081, 11370, 12090, 11370], ["20260605", 11110, 56198, 11830, 11830, 11100], ["20260608", 10250, 64171, 10920, 10920, 10250], ["20260609", 10730, 67213, 10210, 10950, 10210], ["20260610", 10470, 76306, 10770, 10900, 10000], ["20260611", 10880, 45558, 10330, 10880, 10100], ["20260612", 10700, 96270, 11450, 11450, 10700], ["20260615", 11100, 37855, 10880, 11100, 10780], ["20260616", 10800, 68169, 11210, 11440, 10750], ["20260617", 10870, 33493, 11040, 11220, 10680], ["20260618", 10390, 59092, 10900, 11050, 10370], ["20260619", 10060, 125566, 10390, 10580, 9800], ["20260622", 10170, 116517, 10100, 10190, 9670], ["20260623", 9500, 44569, 10340, 10430, 9480], ["20260624", 9870, 36823, 9270, 9970, 9270], ["20260625", 9750, 29141, 9970, 10160, 9600], ["20260626", 9200, 72746, 9680, 9690, 8850], ["20260629", 9880, 127260, 9200, 9990, 9200], ["20260630", 9860, 29000, 9870, 10100, 9400], ["20260701", 10860, 75963, 9870, 10860, 9690], ["20260702", 10440, 95997, 10960, 11160, 10360], ["20260703", 10420, 31833, 10620, 10620, 9900], ["20260706", 10300, 26667, 10520, 10750, 10220], ["20260707", 10700, 97919, 10350, 11090, 10250], ["20260708", 10020, 161023, 11100, 11100, 9800], ["20260709", 9460, 92094, 9860, 10080, 9000], ["20260710", 10200, 235755, 9590, 10890, 9590], ["20260713", 9870, 62277, 10330, 10780, 9800], ["20260714", 10030, 263189, 10310, 10340, 9550], ["20260715", 10080, 115033, 10010, 10170, 9770], ["20260716", 10170, 147403, 10100, 10390, 9800], ["20260720", 9480, 97598, 9950, 10030, 9430], ["20260721", 9750, 96781, 9480, 9870, 9340], ["20260722", 9600, 104860, 9750, 9930, 9600], ["20260723", 10280, 122285, 9650, 10360, 9620], ["20260724", 10180, 116769, 10070, 10680, 10050], ["20260727", 10680, 104982, 10370, 10780, 10190], ["20260728", 10060, 150997, 10610, 10690, 10010], ["20260729", 9700, 172597, 10060, 10460, 9550], ["20260730", 9770, 123777, 9680, 10110, 9580], ["20260731", 10700, 84991, 10030, 10720, 10030], ["20260803", 10690, 95072, 10570, 11040, 10560], ["20260804", 10920, 194665, 10750, 11110, 10500], ["20260805", 11230, 141000, 11010, 11380, 10800], ["20260806", 11500, 156446, 11240, 11520, 11120], ["20260807", 11930, 191386, 11600, 12340, 11540], ["20260810", 12610, 162103, 12010, 12630, 11960], ["20260811", 13320, 196176, 12620, 13390, 12550], ["20260812", 13430, 194733, 13620, 13900, 13100], ["20260813", 12070, 188349, 13100, 13270, 11930], ["20260814", 11860, 123390, 12360, 12620, 11650], ["20260818", 11500, 83378, 11890, 11890, 11330], ["20260819", 11380, 61814, 11320, 11580, 11240], ["20260820", 11460, 88260, 11400, 11500, 11090], ["20260821", 11350, 124150, 11300, 11590, 10800], ["20260824", 11450, 76894, 11280, 11530, 11280], ["20260825", 12280, 253804, 11450, 12360, 11150], ["20260826", 11850, 91545, 12030, 12050, 11650], ["20260827", 11490, 115301, 11710, 11730, 11270], ["20260828", 12670, 264042, 11420, 12670, 11420], ["20260831", 12910, 157189, 12670, 13110, 12540], ["20260901", 12200, 140291, 13060, 13060, 11880], ["20260902", 11560, 84307, 11730, 12010, 11550], ["20260903", 11260, 55804, 11650, 11770, 11100], ["20260904", 11260, 44885, 11250, 11450, 11060], ["20260907", 10870, 128989, 11300, 11300, 10790], ["20260908", 10670, 87802, 10970, 10980, 10500], ["20260909", 10390, 114959, 10600, 10740, 10360], ["20260910", 10270, 77741, 10420, 10420, 10050], ["20260911", 10100, 136058, 10200, 10450, 10090], ["20260914", 10130, 84251, 10140, 10350, 9960], ["20260915", 9980, 45805, 10190, 10190, 9950], ["20260916", 10000, 43009, 10010, 10080, 9800], ["20260917", 9950, 42400, 10000, 10150, 9930], ["20260918", 10940, 262519, 10000, 11100, 9980], ["20260921", 10610, 58451, 10780, 10980, 10500], ["20260922", 10660, 71049, 10670, 10960, 10600], ["20260923", 10530, 31786, 10700, 10770, 10450], ["20260928", 10750, 32053, 10660, 10930, 10510], ["20260929", 10880, 39632, 10870, 11030, 10770], ["20260930", 10650, 61650, 10880, 10920, 10440], ["20261001", 11270, 121734, 10770, 11320, 10640], ["20261002", 10900, 60838, 11230, 11350, 10890], ["20261006", 11050, 41842, 11090, 11220, 10850], ["20261007", 11880, 154696, 11130, 11960, 11000], ["20261008", 11610, 63109, 11790, 12130, 11580], ["20261012", 11260, 61356, 11450, 11700, 11130], ["20261013", 11260, 169571, 10960, 11640, 10440], ["20261014", 11070, 68707, 11300, 11300, 10860], ["20261015", 10730, 94168, 10710, 11030, 10480]], "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/078520.json", "page_url": "https://aikstockdata.com/s/078520", "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"}