{"schema_version": "1.0", "@type": "Dataset", "code": "078890", "name_ko": "가온그룹", "name": "가온그룹(078890) 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", 8420, 224067, 8240, 8440, 8240], ["20200103", 8290, 164358, 8440, 8470, 8260], ["20200106", 7990, 235798, 8190, 8190, 7960], ["20200107", 8020, 117972, 8020, 8120, 8000], ["20200108", 7500, 479370, 7960, 7980, 7490], ["20200109", 7750, 173432, 7720, 7790, 7640], ["20200110", 7860, 143191, 7780, 7960, 7760], ["20200113", 8000, 144368, 7790, 8010, 7790], ["20200114", 8040, 168513, 8010, 8140, 8010], ["20200115", 8090, 137581, 8050, 8190, 8000], ["20200116", 8140, 98623, 8140, 8180, 8090], ["20200117", 8240, 224461, 8170, 8340, 8150], ["20200120", 8140, 183440, 8240, 8280, 8110], ["20200121", 8380, 456599, 8140, 8470, 8140], ["20200122", 8340, 205487, 8420, 8460, 8260], ["20200123", 8180, 187189, 8290, 8300, 8150], ["20200128", 7630, 489617, 7940, 7940, 7550], ["20200129", 7640, 201594, 7710, 7750, 7550], ["20200130", 7420, 330977, 7590, 7750, 7340], ["20200131", 7140, 198214, 7420, 7500, 7110], ["20200203", 6920, 369897, 6940, 7100, 6660], ["20200204", 7370, 226237, 7020, 7410, 7000], ["20200205", 7400, 140083, 7480, 7550, 7360], ["20200206", 7460, 95486, 7460, 7520, 7390], ["20200207", 7500, 93831, 7460, 7520, 7400], ["20200210", 7510, 119661, 7500, 7570, 7450], ["20200211", 7710, 121480, 7560, 7740, 7550], ["20200212", 7740, 228572, 7710, 7930, 7620], ["20200213", 7670, 190165, 7890, 7890, 7580], ["20200214", 7760, 146605, 7600, 7790, 7600], ["20200217", 7890, 185648, 7790, 7910, 7710], ["20200218", 7700, 150795, 7930, 7930, 7630], ["20200219", 7780, 170467, 7760, 7880, 7560], ["20200220", 7400, 327976, 7780, 7810, 7370], ["20200221", 7070, 279470, 7300, 7480, 6990], ["20200224", 6650, 268917, 6800, 6860, 6590], ["20200225", 6870, 195308, 6580, 6880, 6560], ["20200226", 6790, 134528, 6650, 6840, 6640], ["20200227", 6560, 241800, 6750, 6860, 6480], ["20200228", 6060, 374020, 6380, 6560, 6000], ["20200302", 6250, 215265, 5980, 6310, 5890], ["20200303", 6250, 134478, 6370, 6500, 6200], ["20200304", 6400, 97145, 6210, 6450, 6170], ["20200305", 6570, 122698, 6500, 6640, 6440], ["20200306", 6370, 94043, 6550, 6550, 6310], ["20200309", 6060, 161075, 6300, 6300, 5960], ["20200310", 6090, 186211, 5900, 6090, 5880], ["20200311", 5710, 238592, 6100, 6150, 5650], ["20200312", 5160, 301857, 5650, 5660, 5160], ["20200313", 4680, 504974, 4590, 4760, 4210], ["20200316", 4485, 333126, 4685, 4835, 4485], ["20200317", 4520, 273215, 4080, 4580, 4080], ["20200318", 4295, 243945, 4525, 4665, 4295], ["20200319", 3500, 548331, 4330, 4445, 3465], ["20200320", 3765, 476474, 3505, 3835, 3485], ["20200323", 3520, 424103, 3500, 3765, 3465], ["20200324", 4020, 342660, 3620, 4230, 3550], ["20200325", 4410, 414337, 4195, 4455, 4160], ["20200326", 4450, 299062, 4480, 4665, 4320], ["20200327", 4510, 291646, 4640, 4710, 4315], ["20200330", 4600, 173610, 4415, 4780, 4325], ["20200331", 4870, 292203, 4740, 4965, 4705], ["20200401", 5050, 454629, 4870, 5310, 4710], ["20200402", 5190, 216723, 5050, 5240, 4960], ["20200403", 5290, 139076, 5230, 5380, 5160], ["20200406", 5400, 197697, 5290, 5420, 5250], ["20200407", 5560, 289211, 5560, 5730, 5380], ["20200408", 5680, 151092, 5590, 5730, 5410], ["20200409", 5690, 131290, 5800, 5840, 5660], ["20200410", 5610, 170216, 5690, 5760, 5410], ["20200413", 5300, 227750, 5600, 5600, 5300], ["20200414", 5540, 186936, 5390, 5560, 5390], ["20200416", 5740, 175357, 5490, 5740, 5440], ["20200417", 6030, 326118, 5810, 6210, 5800], ["20200420", 6050, 254068, 6040, 6250, 6000], ["20200421", 5920, 313108, 5930, 6090, 5650], ["20200422", 5870, 124973, 5900, 5900, 5670], ["20200423", 5960, 140373, 5930, 6040, 5900], ["20200424", 5720, 194334, 5960, 5990, 5670], ["20200427", 5900, 164123, 5740, 5920, 5740], ["20200428", 5870, 111825, 5990, 6010, 5820], ["20200429", 5910, 115311, 5920, 5950, 5850], ["20200504", 5850, 98579, 5830, 5900, 5750], ["20200506", 5940, 141020, 5930, 5950, 5830], ["20200507", 6250, 366588, 5950, 6260, 5950], ["20200508", 6390, 332206, 6410, 6520, 6320], ["20200511", 6320, 190083, 6390, 6470, 6250], ["20200512", 6050, 303126, 6370, 6370, 6000], ["20200513", 6020, 153043, 5930, 6050, 5890], ["20200514", 5930, 103303, 6010, 6010, 5920], ["20200515", 5840, 168319, 5980, 6020, 5830], ["20200518", 5810, 232169, 5800, 5840, 5600], ["20200519", 5960, 185419, 5930, 5970, 5860], ["20200520", 6260, 274894, 6010, 6280, 6000], ["20200521", 6480, 376871, 6300, 6490, 6230], ["20200522", 6130, 319936, 6480, 6530, 6120], ["20200525", 6220, 127660, 6150, 6280, 6150], ["20200526", 6320, 153030, 6220, 6360, 6220], ["20200527", 6280, 227690, 6330, 6380, 6180], ["20200528", 6100, 219358, 6290, 6360, 6020], ["20200529", 6060, 126899, 6010, 6200, 5990], ["20200601", 6100, 153113, 6100, 6140, 6050], ["20200602", 6240, 130526, 6130, 6250, 6130], ["20200603", 6240, 165719, 6260, 6300, 6180], ["20200604", 6240, 159827, 6290, 6310, 6200], ["20200605", 6320, 216308, 6230, 6360, 6200], ["20200608", 6270, 163023, 6390, 6410, 6240], ["20200609", 6340, 402043, 6320, 6540, 6290], ["20200610", 6320, 138774, 6440, 6440, 6300], ["20200611", 6140, 251001, 6320, 6320, 6110], ["20200612", 5900, 269391, 5770, 5950, 5690], ["20200615", 5450, 240527, 5910, 5910, 5360], ["20200616", 5730, 140886, 5620, 5790, 5540], ["20200617", 5800, 120398, 5670, 5950, 5620], ["20200618", 5740, 60612, 5880, 5880, 5720], ["20200619", 5840, 115568, 5790, 5920, 5680], ["20200622", 5810, 94003, 5810, 5900, 5700], ["20200623", 5750, 93852, 5820, 5880, 5700], ["20200624", 5710, 121201, 5770, 5780, 5680], ["20200625", 5540, 127761, 5610, 5690, 5520], ["20200626", 5620, 104677, 5560, 5800, 5560], ["20200629", 5480, 112219, 5500, 5700, 5460], ["20200630", 5620, 90518, 5520, 5640, 5510], ["20200701", 5480, 84441, 5630, 5680, 5480], ["20200702", 5540, 47720, 5550, 5590, 5490], ["20200703", 5590, 41091, 5530, 5590, 5530], ["20200706", 5980, 294757, 5590, 6000, 5550], ["20200707", 5860, 131037, 6080, 6080, 5820], ["20200708", 5940, 78807, 5860, 5960, 5840], ["20200709", 5930, 138886, 6000, 6000, 5880], ["20200710", 5840, 120894, 5980, 5980, 5770], ["20200713", 5880, 97052, 5940, 5950, 5790], ["20200714", 5990, 159315, 5850, 5990, 5800], ["20200715", 6050, 265405, 6250, 6250, 5980], ["20200716", 6150, 432135, 6100, 6360, 6070], ["20200717", 6110, 160899, 6140, 6250, 6070], ["20200720", 6170, 93065, 6120, 6230, 6080], ["20200721", 6150, 154731, 6260, 6260, 6130], ["20200722", 6210, 169457, 6170, 6330, 6170], ["20200723", 6090, 145450, 6250, 6250, 6020], ["20200724", 6050, 119483, 6000, 6150, 5980], ["20200727", 6010, 116587, 6050, 6120, 6000], ["20200728", 6090, 116597, 6080, 6140, 5990], ["20200729", 6040, 92277, 6100, 6140, 6000], ["20200730", 6010, 100917, 6050, 6100, 5990], ["20200731", 5950, 114381, 6040, 6050, 5900], ["20200803", 5880, 114843, 5990, 6000, 5870], ["20200804", 5910, 103055, 5890, 5950, 5880], ["20200805", 5960, 114632, 5980, 5990, 5880], ["20200806", 5950, 129558, 6000, 6030, 5860], ["20200807", 5890, 89979, 5920, 5980, 5870], ["20200810", 5950, 110799, 5890, 5980, 5830], ["20200811", 5990, 143770, 5960, 6020, 5940], ["20200812", 6170, 366818, 6040, 6240, 6010], ["20200813", 6130, 214589, 6170, 6250, 6130], ["20200814", 6000, 179311, 6130, 6190, 5960], ["20200818", 5600, 347003, 5870, 5930, 5570], ["20200819", 5670, 90073, 5630, 5770, 5620], ["20200820", 5250, 294200, 5670, 5690, 5200], ["20200821", 5280, 142683, 5300, 5340, 5170], ["20200824", 5320, 111207, 5300, 5390, 5150], ["20200825", 5570, 153299, 5340, 5680, 5340], ["20200826", 5660, 92524, 5570, 5700, 5510], ["20200827", 5570, 112691, 5680, 5760, 5530], ["20200828", 5660, 142060, 5630, 5730, 5600], ["20200831", 5810, 237832, 5950, 5950, 5750], ["20200901", 5870, 111638, 5810, 5920, 5790], ["20200902", 5870, 86264, 5930, 5930, 5830], ["20200903", 5840, 204093, 5900, 6070, 5810], ["20200904", 5770, 114320, 5550, 5800, 5540], ["20200907", 6310, 941561, 5830, 6370, 5660], ["20200908", 6140, 839532, 6400, 6520, 6100], ["20200909", 6540, 1004685, 6030, 6630, 5970], ["20200910", 6600, 766416, 6690, 6760, 6520], ["20200911", 6400, 350760, 6540, 6570, 6300], ["20200914", 6560, 309212, 6430, 6660, 6370], ["20200915", 6500, 218468, 6610, 6610, 6380], ["20200916", 6530, 486128, 6500, 6760, 6460], ["20200917", 6320, 198649, 6530, 6530, 6310], ["20200918", 6360, 148848, 6330, 6430, 6150], ["20200921", 6150, 209217, 6390, 6390, 6100], ["20200922", 5850, 306324, 6150, 6210, 5790], ["20200923", 5830, 214497, 5940, 5950, 5710], ["20200924", 5730, 344585, 5770, 6150, 5630], ["20200925", 5750, 125136, 5760, 5880, 5670], ["20200928", 5900, 73715, 5820, 5930, 5810], ["20200929", 6040, 91810, 6000, 6070, 5960], ["20201005", 6090, 127351, 6030, 6100, 6000], ["20201006", 6050, 81214, 6090, 6140, 6030], ["20201007", 6280, 238486, 6050, 6330, 6010], ["20201008", 6230, 114024, 6280, 6330, 6190], ["20201012", 6260, 104422, 6230, 6310, 6180], ["20201013", 6330, 218352, 6310, 6410, 6240], ["20201014", 6330, 195862, 6380, 6400, 6210], ["20201015", 6150, 189373, 6290, 6320, 6080], ["20201016", 6050, 152765, 6200, 6200, 5970], ["20201019", 6000, 89804, 6110, 6120, 6000], ["20201020", 6090, 87904, 5970, 6090, 5940], ["20201021", 6240, 111708, 6090, 6300, 6090], ["20201022", 6080, 93104, 6200, 6200, 6040], ["20201023", 6040, 43250, 6110, 6150, 6010], ["20201026", 5870, 122993, 6060, 6070, 5840], ["20201027", 5920, 76586, 5790, 5990, 5760], ["20201028", 6040, 87527, 5780, 6060, 5780], ["20201029", 5940, 104058, 6000, 6000, 5810], ["20201030", 5780, 98098, 5910, 5930, 5760], ["20201102", 5860, 50722, 5790, 5910, 5760], ["20201103", 5980, 65125, 5950, 6040, 5900], ["20201104", 5970, 56584, 6000, 6040, 5900], ["20201105", 6030, 56020, 6030, 6070, 5990], ["20201106", 6030, 63475, 6050, 6110, 5960], ["20201109", 6050, 110741, 6040, 6070, 5990], ["20201110", 6090, 113215, 6050, 6170, 6040], ["20201111", 6170, 121039, 6110, 6200, 6050], ["20201112", 6120, 66822, 6170, 6210, 6100], ["20201113", 6090, 62179, 6080, 6120, 6040], ["20201116", 6110, 67610, 6060, 6190, 6050], ["20201117", 6020, 108961, 6120, 6140, 6010], ["20201118", 6090, 66281, 6020, 6090, 6010], ["20201119", 6070, 77880, 6090, 6110, 6000], ["20201120", 6160, 75634, 6050, 6160, 6050], ["20201123", 6140, 73637, 6200, 6200, 6100], ["20201124", 6250, 165160, 6150, 6270, 6140], ["20201125", 6170, 130686, 6320, 6330, 6120], ["20201126", 6170, 116098, 6170, 6250, 6120], ["20201127", 6250, 108602, 6180, 6290, 6170], ["20201130", 6270, 120971, 6250, 6320, 6250], ["20201201", 6250, 103421, 6290, 6310, 6200], ["20201202", 6400, 256801, 6280, 6420, 6250], ["20201203", 6420, 126445, 6400, 6480, 6340], ["20201204", 6350, 187020, 6450, 6450, 6260], ["20201207", 6150, 173516, 6360, 6390, 6140], ["20201208", 6180, 107066, 6160, 6190, 6080], ["20201209", 6200, 80911, 6150, 6220, 6150], ["20201210", 6340, 531437, 6180, 6660, 6150], ["20201211", 6280, 130055, 6350, 6370, 6270], ["20201214", 6290, 88752, 6290, 6320, 6220], ["20201215", 6390, 163981, 6300, 6390, 6290], ["20201216", 6410, 188688, 6390, 6470, 6330], ["20201217", 6350, 115818, 6450, 6450, 6300], ["20201218", 6580, 495646, 6390, 6630, 6360], ["20201221", 6540, 182726, 6610, 6610, 6440], ["20201222", 6260, 293645, 6540, 6550, 6230], ["20201223", 6300, 140069, 6260, 6420, 6210], ["20201224", 6370, 108816, 6310, 6400, 6300], ["20201228", 6390, 133774, 6420, 6520, 6340], ["20201229", 6320, 99059, 6340, 6380, 6280], ["20201230", 6380, 114955, 6320, 6410, 6310], ["20210104", 6430, 157922, 6430, 6470, 6360], ["20210105", 6540, 261810, 6410, 6540, 6330], ["20210106", 6490, 226412, 6540, 6550, 6410], ["20210107", 6570, 350162, 6510, 6630, 6440], ["20210108", 6420, 223683, 6580, 6600, 6410], ["20210111", 6360, 288320, 6500, 6500, 6160], ["20210112", 6890, 9124888, 6340, 7920, 6240], ["20210113", 7080, 1229581, 6900, 7100, 6800], ["20210114", 8610, 16709304, 7110, 9190, 7000], ["20210115", 7600, 11246574, 8200, 8490, 7570], ["20210118", 7180, 1787959, 7490, 7600, 7140], ["20210119", 7180, 1636646, 7310, 7460, 7080], ["20210120", 7370, 1002123, 7200, 7390, 7190], ["20210121", 8140, 29072495, 7420, 9190, 7330], ["20210122", 8240, 2422753, 8110, 8420, 8000], ["20210125", 8030, 938087, 8150, 8220, 7980], ["20210126", 7960, 1870191, 8010, 8480, 7850], ["20210127", 8900, 4842627, 8070, 8930, 7920], ["20210128", 8120, 2121734, 8560, 8800, 8120], ["20210129", 7690, 970233, 8320, 8340, 7580], ["20210201", 7860, 634899, 7690, 7860, 7450], ["20210202", 8690, 4057221, 7840, 8830, 7800], ["20210203", 9100, 5288656, 8710, 9380, 8710], ["20210204", 9930, 6862343, 9200, 10100, 9080], ["20210205", 10500, 2843239, 10050, 10700, 9690], ["20210208", 11400, 11208395, 11100, 12200, 10850], ["20210209", 12000, 2972752, 11200, 12300, 10900], ["20210210", 13200, 5257417, 12000, 13550, 11750], ["20210215", 14650, 4588953, 13150, 15000, 12900], ["20210216", 14000, 2684696, 14400, 14450, 12700], ["20210217", 13500, 1819221, 13450, 14750, 13050], ["20210218", 12650, 1767793, 13700, 13850, 12550], ["20210219", 13450, 1670057, 12800, 13550, 12500], ["20210222", 12600, 1014391, 13350, 13600, 12600], ["20210223", 12750, 1014452, 12450, 13250, 12100], ["20210224", 12750, 1999992, 12650, 13850, 12250], ["20210225", 13000, 1679920, 13200, 13500, 12500], ["20210226", 12500, 1270082, 12450, 12700, 11800], ["20210302", 11900, 829002, 12650, 12850, 11800], ["20210303", 12200, 1719290, 11900, 12400, 11150], ["20210304", 12650, 2602507, 12000, 12900, 11850], ["20210305", 13200, 1569244, 12300, 13500, 12250], ["20210308", 12600, 1515618, 13700, 13700, 12500], ["20210309", 11700, 1368947, 12500, 12550, 11550], ["20210310", 11200, 880161, 11950, 12050, 11000], ["20210311", 11550, 601849, 11200, 11750, 11200], ["20210312", 13400, 6646933, 11850, 14150, 11700], ["20210315", 12850, 1535232, 13200, 13650, 12700], ["20210316", 12700, 725119, 13050, 13100, 12450], ["20210317", 12150, 865997, 12750, 12900, 12100], ["20210318", 12200, 478293, 12300, 12450, 12150], ["20210319", 12100, 472851, 11900, 12400, 11750], ["20210322", 12450, 482537, 12050, 12450, 11750], ["20210323", 12400, 1523993, 12450, 13200, 12100], ["20210324", 12100, 654328, 12300, 12600, 11900], ["20210325", 11900, 418511, 12000, 12300, 11850], ["20210326", 12250, 764557, 11850, 12400, 11550], ["20210329", 12150, 638030, 12250, 12600, 12100], ["20210330", 11950, 433300, 12250, 12350, 11900], ["20210331", 11750, 380341, 11850, 12100, 11650], ["20210401", 11800, 262758, 11850, 11950, 11600], ["20210402", 11850, 298628, 11800, 11900, 11600], ["20210405", 12200, 467759, 11850, 12300, 11700], ["20210406", 12650, 5105734, 12300, 13800, 12050], ["20210407", 12500, 734680, 12700, 13000, 12500], ["20210408", 12500, 621413, 12550, 12600, 12200], ["20210409", 12750, 732401, 12550, 13050, 12400], ["20210412", 12850, 651089, 12850, 13250, 12750], ["20210413", 12900, 1391132, 12850, 13600, 12800], ["20210414", 12850, 480576, 13000, 13250, 12800], ["20210415", 12600, 499781, 12850, 12850, 12500], ["20210416", 12800, 1500095, 12750, 13400, 12700], ["20210419", 13650, 2673065, 13000, 13950, 12900], ["20210420", 14000, 1454147, 13650, 14000, 13200], ["20210421", 13500, 1151181, 13800, 14400, 13500], ["20210422", 13800, 777981, 13500, 13800, 13300], ["20210423", 13650, 755114, 13750, 14100, 13500], ["20210426", 13650, 711865, 13700, 13800, 13100], ["20210427", 13550, 447639, 13550, 13700, 13300], ["20210428", 13200, 1150826, 13650, 13700, 13050], ["20210429", 12900, 596363, 13300, 13550, 12800], ["20210430", 12550, 712261, 12950, 13250, 12350], ["20210503", 11800, 823822, 12500, 12550, 11550], ["20210504", 11800, 482368, 11750, 12000, 11400], ["20210506", 11900, 343436, 11750, 12300, 11500], ["20210507", 12100, 157153, 12000, 12250, 11950], ["20210510", 11900, 290361, 12100, 12200, 11850], ["20210511", 11650, 285469, 11750, 11900, 11600], ["20210512", 11550, 444703, 11600, 12100, 11350], ["20210513", 11500, 201769, 11250, 11600, 11250], ["20210514", 11550, 182298, 11650, 11750, 11500], ["20210517", 11100, 347008, 11600, 11650, 11100], ["20210518", 11450, 857937, 11100, 12100, 11000], ["20210520", 11300, 140272, 11400, 11450, 11150], ["20210521", 11400, 142178, 11400, 11600, 11300], ["20210524", 11650, 258441, 11450, 11850, 11300], ["20210525", 12050, 287639, 11800, 12200, 11700], ["20210526", 11950, 273077, 12150, 12350, 11900], ["20210527", 12250, 554280, 12050, 12550, 11800], ["20210528", 12350, 260441, 12350, 12550, 12200], ["20210531", 12100, 206080, 12350, 12350, 12000], ["20210601", 12250, 183052, 12150, 12550, 12100], ["20210602", 12350, 260729, 12350, 12700, 12300], ["20210603", 13250, 1194011, 12800, 13450, 12550], ["20210604", 12850, 488241, 13100, 13350, 12800], ["20210607", 12550, 462740, 12850, 12950, 12400], ["20210608", 12400, 438516, 12650, 13100, 12300], ["20210609", 13100, 619999, 12500, 13250, 12300], ["20210610", 12800, 488438, 13350, 13450, 12750], ["20210611", 13500, 1122127, 12800, 13800, 12650], ["20210614", 13500, 714808, 13700, 13700, 13250], ["20210615", 13300, 286006, 13400, 13500, 13200], ["20210616", 12900, 379837, 13200, 13300, 12850], ["20210617", 13150, 361950, 12950, 13400, 12900], ["20210618", 13450, 609276, 13200, 13650, 13050], ["20210621", 12950, 500770, 13200, 13400, 12900], ["20210622", 14050, 5956974, 13200, 15000, 13100], ["20210623", 14450, 1057105, 14050, 14500, 13750], ["20210624", 13600, 892596, 14250, 14300, 13550], ["20210625", 13450, 483554, 13550, 14050, 13400], ["20210628", 13600, 470866, 13550, 13950, 13400], ["20210629", 13900, 937338, 13900, 14300, 13700], ["20210630", 13650, 543981, 13900, 14150, 13600], ["20210701", 13750, 387465, 13650, 13900, 13550], ["20210702", 13700, 660883, 13950, 14200, 13650], ["20210705", 13700, 308567, 13850, 13900, 13600], ["20210706", 14000, 684796, 13700, 14200, 13450], ["20210707", 13750, 391274, 14000, 14150, 13700], ["20210708", 13200, 680215, 13850, 13900, 12950], ["20210709", 12950, 912259, 13050, 13300, 12650], ["20210712", 13000, 601108, 13250, 13450, 13000], ["20210713", 13050, 357741, 13050, 13250, 12900], ["20210714", 12850, 341329, 13000, 13100, 12800], ["20210715", 12900, 292034, 12900, 13200, 12850], ["20210716", 13100, 263380, 12800, 13250, 12800], ["20210719", 12700, 605925, 13050, 13150, 12500], ["20210720", 12750, 529093, 12300, 13150, 12300], ["20210721", 12500, 266113, 12950, 12950, 12400], ["20210722", 12500, 230897, 12550, 12650, 12400], ["20210723", 12250, 219074, 12500, 12550, 12200], ["20210726", 12300, 363928, 12250, 12550, 11950], ["20210727", 12350, 323020, 12400, 12850, 12350], ["20210728", 12600, 767468, 12350, 12850, 12350], ["20210729", 13650, 15182588, 14450, 15550, 13350], ["20210730", 17700, 20049116, 13900, 17700, 13600], ["20210802", 17750, 16541718, 17700, 19800, 17500], ["20210803", 18100, 6056123, 17400, 18300, 16900], ["20210804", 18100, 1170309, 17800, 18350, 17650], ["20210805", 19100, 1288825, 18400, 19450, 18350], ["20210806", 20150, 1451464, 19200, 20150, 19200], ["20210809", 19300, 5788804, 21300, 22200, 19150], ["20210810", 18500, 2151389, 19800, 19800, 18050], ["20210811", 17800, 1715991, 18500, 19000, 17550], ["20210812", 18200, 1985627, 17800, 18800, 17300], ["20210813", 17150, 1272255, 18000, 18000, 17000], ["20210817", 17300, 1617086, 17200, 17750, 16550], ["20210818", 17450, 848325, 16850, 17550, 16800], ["20210819", 15750, 1361329, 17200, 17500, 15750], ["20210820", 15850, 2328424, 15900, 16950, 15650], ["20210823", 17200, 2403542, 16100, 17700, 15850], ["20210824", 17900, 1377521, 17500, 17900, 17200], ["20210825", 17900, 804147, 17800, 18050, 17300], ["20210826", 17100, 930263, 17900, 18200, 17100], ["20210827", 16800, 875736, 16750, 17550, 16650], ["20210830", 16250, 628043, 17000, 17150, 16250], ["20210831", 16300, 631284, 16450, 16750, 16000], ["20210901", 16300, 526668, 16300, 16400, 15850], ["20210902", 16100, 347350, 16200, 16350, 16000], ["20210903", 16150, 424031, 16200, 16500, 15900], ["20210906", 15850, 555454, 16200, 16350, 15850], ["20210907", 15900, 691468, 15850, 16100, 15200], ["20210908", 15600, 486048, 15950, 16200, 15500], ["20210909", 15200, 482249, 15350, 15600, 14950], ["20210910", 14950, 419665, 15150, 15450, 14750], ["20210913", 14750, 335121, 14850, 15150, 14650], ["20210914", 15400, 336046, 14900, 15400, 14600], ["20210915", 15300, 760211, 15100, 16050, 15000], ["20210916", 15000, 291566, 15500, 15550, 14850], ["20210917", 14550, 340344, 14950, 15000, 14500], ["20210923", 14400, 236907, 14450, 14650, 14300], ["20210924", 14550, 437814, 14500, 15150, 14400], ["20210927", 14800, 192946, 14650, 15100, 14500], ["20210928", 14100, 355013, 14850, 14900, 13950], ["20210929", 13800, 371635, 13600, 14000, 13500], ["20210930", 13900, 219186, 13750, 14200, 13750], ["20211001", 14750, 2740368, 13650, 16100, 13650], ["20211005", 13950, 412106, 14350, 14650, 13950], ["20211006", 13550, 549955, 14100, 14600, 13550], ["20211007", 14150, 299021, 13800, 14200, 13700], ["20211008", 13400, 666916, 14150, 14150, 13300], ["20211012", 13500, 547167, 13800, 14150, 13500], ["20211013", 14750, 635857, 13500, 14950, 13500], ["20211014", 14800, 386312, 14650, 15100, 14600], ["20211015", 15750, 969774, 15150, 15750, 14600], ["20211018", 16350, 1847884, 15800, 17350, 15300], ["20211019", 16350, 566280, 16300, 16650, 15900], ["20211020", 15950, 944378, 16450, 17100, 15800], ["20211021", 16050, 486099, 16250, 16600, 15900], ["20211022", 16850, 2277392, 16200, 17600, 16150], ["20211025", 16200, 920811, 16950, 17450, 15950], ["20211026", 16300, 538091, 16300, 16600, 15950], ["20211027", 17000, 932846, 16150, 17050, 15950], ["20211028", 17250, 1972115, 17200, 18050, 16350], ["20211029", 16400, 728259, 16900, 17200, 16400], ["20211101", 15700, 709102, 16550, 16700, 15450], ["20211102", 15150, 553284, 15700, 15850, 15000], ["20211103", 14700, 490948, 15250, 15350, 14650], ["20211104", 15700, 879015, 14800, 15700, 14400], ["20211105", 15500, 445487, 15550, 15800, 14900], ["20211108", 17500, 1498214, 15600, 17500, 15150], ["20211109", 18150, 1654882, 17450, 18350, 17100], ["20211110", 17250, 1563547, 18000, 18450, 16950], ["20211111", 17200, 863152, 16950, 17400, 16650], ["20211112", 17250, 1231248, 17200, 18400, 16750], ["20211115", 17800, 1097866, 17300, 18150, 17200], ["20211116", 19000, 2298782, 18050, 19150, 17750], ["20211117", 18200, 1938771, 18800, 19450, 18000], ["20211118", 18250, 1500666, 18450, 18950, 17750], ["20211119", 18300, 1151826, 18300, 19050, 18150], ["20211122", 17000, 1113938, 18550, 18550, 16550], ["20211123", 16250, 653401, 16650, 17250, 16200], ["20211124", 16400, 682567, 16250, 16600, 15700], ["20211125", 16200, 413334, 16600, 16950, 16150], ["20211126", 15450, 555685, 16150, 16200, 15400], ["20211129", 15000, 575656, 14850, 15450, 14650], ["20211130", 14300, 532913, 15250, 15500, 14150], ["20211201", 15000, 438283, 14350, 15000, 13950], ["20211202", 14850, 318450, 14550, 15150, 14500], ["20211203", 14950, 386185, 15050, 15500, 14850], ["20211206", 14750, 263317, 14800, 14850, 14350], ["20211207", 14850, 286319, 14950, 15100, 14650], ["20211208", 15250, 335431, 15150, 15550, 14900], ["20211209", 16950, 1564472, 15350, 17150, 15300], ["20211210", 16650, 519253, 16650, 16900, 16400], ["20211213", 16750, 426581, 16650, 16950, 16450], ["20211214", 16750, 631492, 16800, 17350, 16500], ["20211215", 15950, 470037, 16800, 16950, 15900], ["20211216", 15800, 311142, 16200, 16250, 15650], ["20211217", 15900, 258042, 15600, 16100, 15450], ["20211220", 14950, 471842, 15950, 16150, 14900], ["20211221", 15150, 238142, 15150, 15350, 14700], ["20211222", 15300, 268654, 15250, 15600, 15000], ["20211223", 16050, 816467, 15600, 16250, 15450], ["20211224", 16250, 535070, 16200, 16800, 16150], ["20211227", 15700, 368453, 16400, 16400, 15700], ["20211228", 15500, 498864, 15900, 15900, 15300], ["20211229", 16900, 2904806, 15400, 17900, 15350], ["20211230", 17550, 1695265, 16700, 18050, 16300], ["20220103", 19150, 3993560, 17850, 19900, 17400], ["20220104", 19050, 1754763, 19050, 19450, 18300], ["20220105", 17050, 2367117, 18850, 18850, 16750], ["20220106", 16100, 1417239, 16500, 17200, 15950], ["20220107", 16800, 1088189, 16650, 17200, 16300], ["20220110", 16700, 506743, 16450, 16850, 16100], ["20220111", 16050, 605976, 16700, 16850, 15700], ["20220112", 17100, 1135436, 16450, 17650, 16100], ["20220113", 17250, 732000, 17200, 17700, 16950], ["20220114", 16900, 507928, 16800, 17350, 16750], ["20220117", 16400, 341781, 16850, 17100, 16250], ["20220118", 15800, 630116, 16600, 17100, 15700], ["20220119", 15900, 537070, 15500, 16100, 15300], ["20220120", 16300, 487752, 15900, 16400, 15650], ["20220121", 15650, 627926, 16050, 16200, 15350], ["20220124", 15100, 306345, 15300, 15400, 14900], ["20220125", 14200, 615702, 15200, 15350, 14050], ["20220126", 14450, 277482, 14400, 14750, 14150], ["20220127", 13700, 403439, 14500, 14700, 13650], ["20220128", 14300, 406234, 13800, 14500, 13250], ["20220203", 14400, 350427, 14650, 15000, 14250], ["20220204", 14900, 220712, 14400, 14900, 14150], ["20220207", 14750, 165740, 14950, 15000, 14550], ["20220208", 14250, 370611, 14650, 14850, 14000], ["20220209", 14400, 185417, 14450, 14550, 14200], ["20220210", 14350, 477050, 14550, 15000, 14300], ["20220211", 13700, 330422, 14050, 14200, 13600], ["20220214", 12650, 469394, 13350, 13400, 12550], ["20220215", 12350, 336871, 12700, 12900, 12250], ["20220216", 12850, 291034, 12750, 13000, 12600], ["20220217", 12800, 695679, 12750, 13400, 12600], ["20220218", 12900, 325405, 12650, 13200, 12500], ["20220221", 12700, 372204, 12550, 12800, 12350], ["20220222", 12200, 324097, 12350, 12550, 12100], ["20220223", 12500, 192998, 12300, 12600, 12200], ["20220224", 11650, 529040, 12200, 12350, 11500], ["20220225", 12000, 268110, 11950, 12250, 11850], ["20220228", 12450, 158068, 12000, 12550, 11950], ["20220302", 12750, 205012, 12350, 12850, 12350], ["20220303", 12800, 127785, 12850, 13000, 12700], ["20220304", 12900, 154891, 12750, 12950, 12500], ["20220307", 12450, 182541, 12700, 12700, 12250], ["20220308", 12350, 208524, 12200, 12450, 12000], ["20220310", 12600, 474210, 12750, 13050, 12550], ["20220311", 12900, 222048, 12550, 13100, 12550], ["20220314", 12900, 185539, 12800, 13000, 12700], ["20220315", 12850, 307517, 12800, 13250, 12750], ["20220316", 13050, 232382, 13050, 13200, 12850], ["20220317", 13600, 858144, 13750, 14350, 13550], ["20220318", 14050, 404675, 13650, 14250, 13650], ["20220321", 13700, 241365, 14050, 14100, 13650], ["20220322", 13600, 194891, 13700, 13750, 13450], ["20220323", 13300, 260601, 13800, 13850, 13250], ["20220324", 13350, 163302, 13300, 13550, 13200], ["20220325", 13600, 199292, 13450, 13750, 13400], ["20220328", 13200, 326156, 13600, 13600, 13100], ["20220329", 12850, 456729, 13250, 13300, 12800], ["20220330", 12650, 408559, 13000, 13050, 12500], ["20220331", 13150, 290777, 12650, 13200, 12550], ["20220401", 13900, 1916824, 13200, 14450, 13050], ["20220404", 13950, 476404, 14050, 14050, 13600], ["20220405", 14000, 473230, 14000, 14300, 13900], ["20220406", 14100, 411947, 13900, 14250, 13700], ["20220407", 13750, 254451, 13900, 13950, 13600], ["20220408", 13800, 272269, 13800, 14100, 13700], ["20220411", 13700, 165721, 13800, 13950, 13600], ["20220412", 13350, 201946, 13500, 13600, 13250], ["20220413", 13950, 231494, 13350, 14100, 13350], ["20220414", 13700, 134704, 14050, 14050, 13650], ["20220415", 13450, 196430, 13600, 13600, 13350], ["20220418", 12700, 480318, 13300, 13300, 12650], ["20220419", 12900, 193481, 12750, 12900, 12000], ["20220420", 12700, 164264, 12950, 13050, 12700], ["20220421", 12700, 121121, 12700, 12850, 12600], ["20220422", 12600, 123920, 12650, 12700, 12450], ["20220425", 12100, 255202, 12250, 12450, 12050], ["20220426", 12400, 129202, 12200, 12400, 12150], ["20220427", 12700, 345748, 12000, 12850, 11950], ["20220428", 12550, 150402, 12800, 12850, 12400], ["20220429", 12500, 121458, 12600, 12700, 12450], ["20220502", 12600, 97679, 12300, 12650, 12250], ["20220503", 12500, 97095, 12550, 12700, 12500], ["20220504", 12500, 182393, 12500, 12800, 12400], ["20220506", 12400, 108744, 12300, 12450, 12200], ["20220509", 11700, 286259, 12250, 12350, 11600], ["20220510", 11500, 195771, 11400, 11600, 11100], ["20220511", 11300, 203379, 11400, 11600, 11200], ["20220512", 10700, 391241, 11050, 11150, 10600], ["20220513", 10800, 287572, 10750, 10950, 10700], ["20220516", 11250, 503582, 10950, 11700, 10950], ["20220517", 11400, 256537, 11400, 11650, 11250], ["20220518", 11350, 97237, 11550, 11600, 11300], ["20220519", 11200, 127962, 10950, 11300, 10900], ["20220520", 11600, 271106, 11400, 11800, 11250], ["20220523", 11450, 103012, 11700, 11700, 11350], ["20220524", 11200, 138598, 11450, 11550, 11100], ["20220525", 11250, 97106, 11250, 11350, 11000], ["20220526", 11400, 171629, 11200, 11700, 11200], ["20220527", 11550, 168802, 11550, 11650, 11300], ["20220530", 11600, 168247, 11600, 11750, 11500], ["20220531", 11400, 135039, 11600, 11650, 11350], ["20220602", 11400, 63288, 11350, 11450, 11250], ["20220603", 11250, 202763, 11500, 11500, 11200], ["20220607", 10900, 235731, 11300, 11300, 10800], ["20220608", 10400, 399509, 10900, 10900, 10300], ["20220609", 10300, 288516, 10350, 10500, 10100], ["20220610", 10200, 141752, 10150, 10350, 10150], ["20220613", 9410, 430555, 9990, 9990, 9400], ["20220614", 9600, 341704, 9180, 9630, 9120], ["20220615", 9070, 278371, 9480, 9630, 9060], ["20220616", 9070, 208343, 9250, 9470, 9040], ["20220617", 9070, 214366, 8680, 9110, 8670], ["20220620", 8540, 412273, 9090, 9140, 8410], ["20220621", 8640, 294683, 8540, 8710, 8350], ["20220622", 8010, 475139, 8660, 8880, 8000], ["20220623", 7790, 319973, 8000, 8260, 7720], ["20220624", 8320, 301829, 7750, 8380, 7750], ["20220627", 8590, 190054, 8410, 8640, 8300], ["20220628", 8700, 116516, 8560, 8700, 8440], ["20220629", 8740, 73583, 8510, 8810, 8510], ["20220630", 8340, 119281, 8760, 8760, 8300], ["20220701", 8270, 123199, 8380, 8720, 8200], ["20220704", 7960, 137209, 8280, 8350, 7790], ["20220705", 8380, 130262, 8010, 8380, 8010], ["20220706", 8260, 123599, 8400, 8550, 8200], ["20220707", 8480, 104156, 8330, 8500, 8230], ["20220708", 8470, 103365, 8540, 8620, 8390], ["20220711", 8440, 53246, 8480, 8600, 8380], ["20220712", 8120, 93292, 8350, 8360, 8080], ["20220713", 8280, 157975, 8040, 8360, 8020], ["20220714", 8280, 151438, 8260, 8440, 8180], ["20220715", 8270, 134789, 8400, 8590, 8160], ["20220718", 8510, 141134, 8370, 8600, 8370], ["20220719", 8520, 70891, 8420, 8550, 8360], ["20220720", 8570, 123607, 8700, 8760, 8540], ["20220721", 9020, 595842, 8600, 9330, 8580], ["20220722", 8680, 331802, 9020, 9040, 8640], ["20220725", 8250, 289380, 8520, 8570, 8200], ["20220726", 8230, 74525, 8250, 8320, 8180], ["20220727", 8190, 89809, 8200, 8230, 8140], ["20220728", 8220, 109994, 8250, 8370, 8180], ["20220729", 8260, 110880, 8260, 8330, 8230], ["20220801", 8300, 99702, 8230, 8370, 8210], ["20220802", 8070, 190652, 8350, 8350, 8050], ["20220803", 8180, 100944, 8100, 8210, 8040], ["20220804", 8620, 513060, 8230, 8720, 8210], ["20220805", 8550, 126654, 8640, 8650, 8500], ["20220808", 8370, 134251, 8570, 8570, 8330], ["20220809", 8370, 114354, 8370, 8450, 8260], ["20220810", 8210, 144703, 8300, 8370, 8200], ["20220811", 8370, 74151, 8360, 8450, 8320], ["20220812", 8380, 102815, 8400, 8440, 8310], ["20220816", 8430, 142410, 8430, 8560, 8380], ["20220817", 8280, 167410, 8410, 8460, 8200], ["20220818", 8210, 70508, 8200, 8280, 8150], ["20220819", 8210, 104678, 8210, 8310, 8210], ["20220822", 7780, 308322, 8100, 8140, 7780], ["20220823", 7610, 180807, 7700, 7790, 7510], ["20220824", 7580, 95556, 7620, 7710, 7530], ["20220825", 7810, 81999, 7620, 7840, 7610], ["20220826", 7780, 65934, 7850, 7900, 7740], ["20220829", 7510, 121714, 7430, 7570, 7420], ["20220830", 7720, 52261, 7510, 7730, 7500], ["20220831", 7810, 63794, 7710, 7820, 7620], ["20220901", 7700, 69549, 7800, 7800, 7660], ["20220902", 7760, 62848, 7710, 7860, 7710], ["20220905", 7640, 66847, 7720, 7830, 7600], ["20220906", 7840, 83911, 7570, 7880, 7570], ["20220907", 7830, 165705, 7960, 8110, 7750], ["20220908", 7710, 62977, 7830, 7980, 7710], ["20220913", 7950, 104232, 7800, 7990, 7770], ["20220914", 7820, 121514, 7710, 8080, 7660], ["20220915", 7790, 62593, 7830, 7890, 7710], ["20220916", 7620, 101205, 7740, 7770, 7570], ["20220919", 7410, 124062, 7550, 7660, 7340], ["20220920", 7360, 55458, 7410, 7550, 7350], ["20220921", 7360, 64121, 7300, 7400, 7220], ["20220922", 7240, 86299, 7290, 7330, 7050], ["20220923", 7010, 142491, 7250, 7270, 6930], ["20220926", 6450, 243303, 6760, 7000, 6420], ["20220927", 6450, 164471, 6410, 6540, 6060], ["20220928", 6110, 212181, 6350, 6490, 5990], ["20220929", 6100, 144667, 6170, 6410, 6090], ["20220930", 6200, 80594, 5980, 6200, 5910], ["20221004", 6370, 67437, 6300, 6380, 6270], ["20221005", 6170, 68366, 6460, 6500, 6120], ["20221006", 6410, 86332, 6210, 6460, 6210], ["20221007", 6280, 68442, 6390, 6420, 6240], ["20221011", 5820, 147457, 6200, 6280, 5800], ["20221012", 5800, 86983, 5780, 5900, 5710], ["20221013", 5490, 123781, 5780, 5810, 5430], ["20221014", 5880, 117192, 5610, 5880, 5590], ["20221017", 6070, 86985, 5700, 6070, 5680], ["20221018", 6240, 81395, 6210, 6250, 6130], ["20221019", 6140, 49571, 6260, 6290, 6130], ["20221020", 6020, 48383, 6150, 6210, 5990], ["20221021", 5900, 33517, 6020, 6080, 5870], ["20221024", 5970, 55308, 6010, 6110, 5970], ["20221025", 6000, 32836, 5970, 6080, 5940], ["20221026", 5940, 62625, 6010, 6050, 5930], ["20221027", 6030, 37866, 5940, 6030, 5910], ["20221028", 5880, 68673, 6030, 6030, 5810], ["20221031", 5890, 44838, 5960, 5970, 5820], ["20221101", 6070, 69337, 5900, 6200, 5830], ["20221102", 6020, 52212, 6070, 6070, 5950], ["20221103", 6010, 54948, 5920, 6060, 5830], ["20221104", 6040, 56099, 5960, 6080, 5880], ["20221107", 6010, 41731, 6130, 6130, 6010], ["20221108", 6260, 128466, 6010, 6300, 5990], ["20221109", 6200, 56315, 6260, 6290, 6190], ["20221110", 6200, 48084, 6130, 6200, 6060], ["20221111", 6280, 153263, 6370, 6400, 6230], ["20221114", 6320, 84615, 6320, 6430, 6270], ["20221115", 6430, 88226, 6310, 6490, 6300], ["20221116", 6420, 74198, 6430, 6490, 6290], ["20221117", 6350, 53178, 6400, 6410, 6270], ["20221118", 6240, 46272, 6350, 6410, 6220], ["20221121", 6020, 104443, 6240, 6240, 5980], ["20221122", 5990, 55182, 5930, 6030, 5910], ["20221123", 6300, 215530, 6010, 6420, 6010], ["20221124", 6550, 530456, 6330, 6700, 6280], ["20221125", 6450, 97500, 6610, 6680, 6380], ["20221128", 6200, 117409, 6440, 6450, 6180], ["20221129", 6280, 59101, 6150, 6300, 6100], ["20221130", 6370, 54723, 6260, 6400, 6260], ["20221201", 6440, 108096, 6520, 6590, 6400], ["20221202", 7660, 7999717, 6500, 7930, 6460], ["20221205", 7590, 1854728, 7730, 8030, 7470], ["20221206", 7730, 1958808, 7540, 7990, 7370], ["20221207", 7760, 2148443, 7650, 8280, 7610], ["20221208", 7440, 846009, 7740, 7820, 7210], ["20221209", 7580, 930212, 7450, 7800, 7400], ["20221212", 8050, 1276573, 7580, 8070, 7470], ["20221213", 7780, 636878, 7930, 7950, 7710], ["20221214", 8150, 2121475, 7750, 8360, 7670], ["20221215", 8190, 673856, 8160, 8320, 8100], ["20221216", 7890, 487767, 7950, 8080, 7850], ["20221219", 7910, 269635, 7800, 8020, 7770], ["20221220", 7380, 466229, 7840, 7950, 7300], ["20221221", 7450, 273593, 7470, 7600, 7390], ["20221222", 7600, 287941, 7550, 7770, 7540], ["20221223", 7300, 188801, 7460, 7470, 7240], ["20221226", 7200, 197013, 7340, 7400, 7200], ["20221227", 7400, 122155, 7200, 7400, 7180], ["20221228", 7550, 2780448, 7210, 8160, 7170], ["20221229", 7670, 479396, 7550, 7780, 7420], ["20230102", 6860, 489066, 7670, 7750, 6850], ["20230103", 6650, 530285, 6800, 6880, 6300], ["20230104", 7110, 437590, 6700, 7160, 6700], ["20230105", 7170, 164132, 7130, 7210, 7030], ["20230106", 7120, 112794, 7050, 7220, 7030], ["20230109", 7110, 251500, 7200, 7260, 7070], ["20230110", 7240, 236514, 7180, 7380, 7110], ["20230111", 7330, 222280, 7290, 7420, 7220], ["20230112", 7120, 172453, 7360, 7360, 7080], ["20230113", 7100, 100710, 7080, 7190, 7040], ["20230116", 7350, 312079, 7110, 7420, 7090], ["20230117", 7880, 1497775, 7380, 7920, 7320], ["20230118", 7910, 3272472, 8160, 8500, 7750], ["20230119", 7870, 873701, 7990, 8210, 7800], ["20230120", 8290, 5566912, 8330, 8890, 8200], ["20230125", 8430, 949511, 8300, 8490, 8070], ["20230126", 8070, 805713, 8600, 8600, 7980], ["20230127", 8300, 359985, 8100, 8360, 8020], ["20230130", 8120, 359808, 8300, 8350, 8070], ["20230131", 8330, 489225, 8180, 8460, 8140], ["20230201", 8310, 470319, 8430, 8470, 8120], ["20230202", 8810, 3552277, 8540, 9350, 8400], ["20230203", 9400, 4277780, 8920, 9640, 8810], ["20230206", 9230, 1055731, 9330, 9540, 9080], ["20230207", 9340, 1111584, 9230, 9650, 9130], ["20230208", 9350, 525473, 9470, 9470, 9230], ["20230209", 9000, 772431, 9290, 9340, 8880], ["20230210", 8550, 584968, 8940, 8940, 8540], ["20230213", 8630, 315565, 8550, 8750, 8380], ["20230214", 8610, 271438, 8700, 8750, 8510], ["20230215", 8050, 550881, 8620, 8660, 7980], ["20230216", 8070, 355862, 8210, 8320, 8050], ["20230217", 8080, 161466, 7980, 8130, 7900], ["20230220", 8300, 182141, 8080, 8300, 7960], ["20230221", 8570, 527144, 8370, 8690, 8330], ["20230222", 8280, 185585, 8400, 8450, 8250], ["20230223", 8950, 1696047, 8310, 9090, 8260], ["20230224", 9090, 1099971, 9150, 9250, 8830], ["20230227", 8920, 428350, 9040, 9170, 8840], ["20230228", 9180, 526275, 8930, 9310, 8810], ["20230302", 9080, 568822, 9420, 9420, 9080], ["20230303", 9080, 270708, 9160, 9200, 9000], ["20230306", 8900, 348187, 9080, 9090, 8770], ["20230307", 8720, 287550, 8890, 8910, 8630], ["20230308", 8730, 205412, 8690, 8860, 8450], ["20230309", 8870, 305059, 8900, 9080, 8820], ["20230310", 8940, 723045, 8700, 9310, 8630], ["20230313", 8920, 440926, 9010, 9320, 8670], ["20230314", 8940, 814674, 9040, 9260, 8750], ["20230315", 10000, 3281393, 9180, 10050, 9100], ["20230316", 9950, 1217488, 9830, 10200, 9460], ["20230317", 10050, 1068663, 9980, 10290, 9770], ["20230320", 9700, 1296307, 10400, 10590, 9690], ["20230321", 9450, 510495, 9650, 9800, 9450], ["20230322", 10230, 2380085, 9630, 10420, 9520], ["20230323", 10000, 1480258, 10250, 10700, 9860], ["20230324", 9830, 443960, 10090, 10170, 9790], ["20230327", 9460, 529614, 9680, 9780, 9350], ["20230328", 9570, 475067, 9500, 9870, 9490], ["20230329", 9630, 384721, 9710, 9810, 9490], ["20230330", 9300, 591275, 9750, 9760, 9280], ["20230331", 8980, 511446, 9280, 9280, 8880], ["20230403", 9000, 260903, 9000, 9060, 8840], ["20230404", 8850, 250272, 8950, 9070, 8820], ["20230405", 8850, 188630, 8900, 8920, 8770], ["20230406", 8620, 272528, 8850, 8850, 8560], ["20230407", 8560, 213469, 8670, 8690, 8430], ["20230410", 8360, 347479, 8540, 8540, 8200], ["20230411", 8430, 215107, 8400, 8600, 8190], ["20230412", 8450, 185151, 8430, 8510, 8380], ["20230413", 8320, 180394, 8430, 8440, 8200], ["20230414", 8480, 163774, 8280, 8530, 8280], ["20230417", 8250, 308163, 8350, 8390, 8100], ["20230418", 8020, 261299, 8240, 8240, 7990], ["20230419", 8120, 175271, 8030, 8180, 8020], ["20230420", 7780, 317624, 8100, 8100, 7710], ["20230421", 7620, 270366, 7780, 7830, 7540], ["20230424", 7580, 177456, 7590, 7700, 7450], ["20230425", 7520, 194281, 7670, 7680, 7290], ["20230426", 7400, 138731, 7470, 7560, 7270], ["20230427", 7400, 136029, 7330, 7410, 7170], ["20230428", 7260, 197290, 7460, 7620, 7240], ["20230502", 7300, 154286, 7210, 7390, 7100], ["20230503", 7200, 97210, 7300, 7370, 7190], ["20230504", 7200, 97920, 7180, 7200, 7080], ["20230508", 7380, 267541, 7210, 7570, 7200], ["20230509", 7200, 103645, 7380, 7430, 7150], ["20230510", 7240, 114851, 7220, 7390, 7180], ["20230511", 7360, 102401, 7300, 7460, 7280], ["20230512", 7170, 111568, 7350, 7450, 7170], ["20230515", 6900, 135852, 7150, 7170, 6900], ["20230516", 6790, 155399, 6800, 6960, 6700], ["20230517", 7140, 152322, 6700, 7180, 6700], ["20230518", 7190, 112891, 7140, 7310, 7090], ["20230519", 7320, 82278, 7250, 7420, 7210], ["20230522", 7310, 68416, 7260, 7360, 7170], ["20230523", 7290, 116147, 7320, 7460, 7250], ["20230524", 7220, 59952, 7290, 7300, 7180], ["20230525", 7160, 57394, 7230, 7360, 7150], ["20230526", 7010, 64236, 7250, 7270, 7010], ["20230530", 7210, 61255, 7010, 7240, 7010], ["20230531", 7210, 74275, 7200, 7360, 7200], ["20230601", 7170, 44249, 7340, 7340, 7140], ["20230602", 7130, 89447, 7290, 7290, 7110], ["20230605", 7170, 67792, 7130, 7230, 7070], ["20230607", 7220, 88432, 7180, 7260, 7170], ["20230608", 7090, 85345, 7210, 7220, 7060], ["20230609", 7100, 78716, 7130, 7250, 7090], ["20230612", 7060, 73856, 7100, 7160, 7050], ["20230613", 7140, 71450, 7080, 7220, 7080], ["20230614", 6890, 141040, 7110, 7140, 6820], ["20230615", 6880, 67464, 6900, 6970, 6770], ["20230616", 6820, 63572, 6860, 6970, 6800], ["20230619", 6710, 121680, 6830, 6860, 6660], ["20230620", 6680, 71721, 6720, 6730, 6600], ["20230621", 6480, 130798, 6700, 6730, 6470], ["20230622", 6500, 68408, 6410, 6790, 6410], ["20230623", 6400, 99429, 6480, 6540, 6290], ["20230626", 6410, 41407, 6310, 6620, 6310], ["20230627", 6340, 64488, 6370, 6450, 6270], ["20230628", 6230, 55312, 6350, 6400, 6220], ["20230629", 6350, 431027, 6230, 6850, 6100], ["20230630", 6230, 97478, 6300, 6450, 6190], ["20230703", 6390, 76043, 6210, 6460, 6210], ["20230704", 6330, 55171, 6390, 6430, 6250], ["20230705", 6330, 81321, 6330, 6460, 6310], ["20230706", 6020, 124203, 6280, 6320, 6010], ["20230707", 5940, 52525, 6100, 6100, 5930], ["20230710", 6000, 60335, 5890, 6110, 5850], ["20230711", 6010, 40986, 6010, 6090, 5980], ["20230712", 5970, 56415, 6060, 6060, 5920], ["20230713", 6170, 783106, 5970, 6570, 5970], ["20230714", 6120, 102587, 6170, 6200, 6040], ["20230717", 6170, 77257, 6070, 6200, 6000], ["20230718", 6470, 849418, 6250, 6800, 6240], ["20230719", 6370, 146457, 6460, 6480, 6270], ["20230720", 6500, 112069, 6390, 6560, 6300], ["20230721", 6330, 114372, 6520, 6520, 6310], ["20230724", 6030, 183977, 6300, 6320, 5920], ["20230725", 5930, 109787, 6000, 6040, 5910], ["20230726", 5440, 336804, 5860, 5900, 5380], ["20230727", 5620, 95079, 5400, 5750, 5370], ["20230728", 5710, 69306, 5520, 5790, 5520], ["20230731", 5770, 44114, 5720, 5800, 5650], ["20230801", 5920, 77613, 5780, 6010, 5780], ["20230802", 5830, 68636, 5930, 6170, 5790], ["20230803", 5760, 69375, 5800, 5850, 5610], ["20230804", 5800, 53102, 5760, 5860, 5660], ["20230807", 5840, 43819, 5790, 5880, 5750], ["20230808", 5730, 80798, 5880, 5880, 5700], ["20230809", 5800, 46529, 5700, 5830, 5640], ["20230810", 5760, 39875, 5800, 5830, 5730], ["20230811", 5840, 77829, 5800, 5910, 5720], ["20230814", 5700, 54049, 5790, 5820, 5650], ["20230816", 5580, 69175, 5660, 5700, 5520], ["20230817", 5480, 107737, 5500, 5530, 5330], ["20230818", 5340, 102186, 5400, 5450, 5300], ["20230821", 5540, 940914, 5340, 6050, 5340], ["20230822", 5460, 82625, 5560, 5600, 5420], ["20230823", 5460, 70986, 5450, 5600, 5430], ["20230824", 5700, 251005, 5490, 5950, 5490], ["20230825", 5660, 62108, 5700, 5800, 5600], ["20230828", 5770, 52849, 5670, 5880, 5610], ["20230829", 5910, 151073, 5730, 5940, 5630], ["20230830", 5950, 82810, 5910, 6010, 5870], ["20230831", 5930, 55977, 5970, 6050, 5860], ["20230901", 5780, 38489, 5930, 5950, 5770], ["20230904", 5810, 27099, 5780, 5840, 5710], ["20230905", 5890, 35639, 5800, 5940, 5770], ["20230906", 5760, 48049, 5870, 5940, 5750], ["20230907", 5670, 63346, 5760, 5880, 5600], ["20230908", 5700, 61234, 5630, 5750, 5590], ["20230911", 5790, 75967, 5650, 5860, 5650], ["20230912", 5840, 76227, 5790, 5930, 5780], ["20230913", 5730, 55011, 5820, 5880, 5690], ["20230914", 5900, 2907648, 5710, 6340, 5710], ["20230915", 6160, 437521, 5860, 6190, 5860], ["20230918", 6200, 190775, 6110, 6250, 6060], ["20230919", 6020, 174092, 6200, 6210, 5960], ["20230920", 6140, 372125, 6070, 6380, 6050], ["20230921", 5970, 137511, 6060, 6200, 5920], ["20230922", 5750, 132910, 5890, 5960, 5750], ["20230925", 5620, 78416, 5740, 5830, 5590], ["20230926", 7300, 6512020, 5620, 7300, 5600], ["20230927", 7470, 18096531, 7310, 8430, 7300], ["20231004", 7530, 6284411, 7610, 8040, 7310], ["20231005", 7300, 5165779, 8100, 8230, 7220], ["20231006", 7570, 2595362, 7260, 7830, 7100], ["20231010", 7300, 1200399, 7570, 7720, 7200], ["20231011", 7660, 2712369, 7400, 7920, 7370], ["20231012", 7670, 865167, 7720, 7820, 7570], ["20231013", 7240, 808745, 7670, 7750, 7150], ["20231016", 6630, 774566, 7150, 7150, 6580], ["20231017", 6890, 456064, 6720, 6920, 6710], ["20231018", 6590, 415401, 6850, 6920, 6580], ["20231019", 6160, 352890, 6400, 6470, 6160], ["20231020", 5900, 347916, 6140, 6370, 5850], ["20231023", 5880, 193836, 5900, 6160, 5830], ["20231024", 6100, 274976, 5930, 6130, 5710], ["20231025", 6200, 201806, 6160, 6320, 6100], ["20231026", 5870, 230880, 6050, 6070, 5780], ["20231027", 5810, 198175, 5900, 5960, 5680], ["20231030", 5970, 132720, 5790, 6000, 5680], ["20231031", 5850, 161303, 5990, 6100, 5730], ["20231101", 5900, 80310, 5860, 5960, 5830], ["20231102", 6080, 147644, 5980, 6150, 5960], ["20231103", 6050, 307180, 5980, 6050, 5760], ["20231106", 6220, 180434, 6140, 6230, 6000], ["20231107", 6090, 117888, 6220, 6230, 5990], ["20231108", 6280, 295476, 6290, 6440, 6190], ["20231109", 6120, 120128, 6350, 6360, 6030], ["20231110", 5870, 155572, 6120, 6120, 5870], ["20231113", 5690, 185199, 5910, 5940, 5670], ["20231114", 5880, 94244, 5690, 5900, 5690], ["20231115", 6120, 248118, 6060, 6300, 6040], ["20231116", 6120, 61673, 6140, 6200, 6040], ["20231117", 5940, 143172, 6100, 6100, 5880], ["20231120", 6040, 131090, 5940, 6140, 5940], ["20231121", 5980, 105347, 6070, 6120, 5960], ["20231122", 5910, 104268, 5930, 5980, 5830], ["20231123", 5910, 96586, 5920, 6000, 5890], ["20231124", 5810, 82349, 5890, 5930, 5800], ["20231127", 5770, 89227, 5810, 5890, 5700], ["20231128", 5770, 116133, 5730, 5830, 5690], ["20231129", 5850, 143406, 5770, 5850, 5690], ["20231130", 5780, 120212, 5850, 5850, 5740], ["20231201", 5640, 253404, 5770, 5770, 5570], ["20231204", 5610, 114550, 5640, 5690, 5540], ["20231205", 5540, 115976, 5580, 5690, 5540], ["20231206", 5580, 90698, 5560, 5620, 5510], ["20231207", 5480, 112151, 5570, 5580, 5440], ["20231208", 5630, 84386, 5500, 5640, 5470], ["20231211", 5640, 69736, 5640, 5720, 5590], ["20231212", 5760, 86918, 5650, 5760, 5620], ["20231213", 5650, 84638, 5760, 5760, 5590], ["20231214", 5620, 72248, 5680, 5740, 5590], ["20231215", 5600, 97991, 5620, 5670, 5560], ["20231218", 5680, 61999, 5600, 5690, 5590], ["20231219", 4815, 1295173, 5630, 5710, 4600], ["20231220", 5140, 6279155, 5100, 5820, 5030], ["20231221", 4995, 399658, 5100, 5140, 4910], ["20231222", 5120, 203122, 5020, 5140, 4995], ["20231226", 5010, 114477, 5130, 5160, 5000], ["20231227", 5000, 86265, 4990, 5050, 4980], ["20231228", 5040, 86423, 5000, 5060, 4960], ["20240102", 5090, 52840, 5030, 5090, 5000], ["20240103", 4990, 100605, 5090, 5120, 4730], ["20240104", 4820, 177962, 4955, 4990, 4805], ["20240105", 4920, 75156, 4820, 4925, 4810], ["20240108", 5100, 152025, 4875, 5120, 4875], ["20240109", 5280, 351335, 5180, 5410, 5110], ["20240110", 5120, 95723, 5250, 5280, 5100], ["20240111", 5260, 124345, 5130, 5340, 5100], ["20240112", 5130, 94650, 5210, 5280, 5100], ["20240115", 5110, 71482, 5160, 5160, 5020], ["20240116", 5040, 64273, 5060, 5210, 5010], ["20240117", 4920, 90946, 5000, 5070, 4890], ["20240118", 4970, 53684, 4920, 5050, 4895], ["20240119", 5050, 88152, 4985, 5120, 4985], ["20240122", 4985, 73804, 5090, 5170, 4960], ["20240123", 4990, 62413, 4960, 5100, 4870], ["20240124", 6010, 6301666, 4950, 6430, 4880], ["20240125", 5670, 5436577, 6610, 6730, 5570], ["20240126", 6250, 12807321, 6020, 7050, 6000], ["20240129", 5900, 1318405, 6180, 6360, 5810], ["20240130", 5600, 738498, 5810, 5850, 5560], ["20240131", 5340, 459634, 5560, 5680, 5330], ["20240201", 5330, 371933, 5340, 5510, 5200], ["20240202", 5640, 3357860, 5400, 6000, 5400], ["20240205", 5520, 384480, 5610, 5700, 5460], ["20240206", 5570, 432251, 5520, 5660, 5430], ["20240207", 5450, 240147, 5580, 5590, 5400], ["20240208", 6640, 8855508, 5480, 6940, 5410], ["20240213", 7220, 16820515, 6810, 8070, 6690], ["20240214", 7060, 2568362, 7090, 7430, 7000], ["20240215", 7110, 1787128, 7010, 7210, 6830], ["20240216", 7180, 4785588, 7020, 7700, 7020], ["20240219", 7650, 9949128, 7250, 8200, 7100], ["20240220", 7430, 3811479, 7520, 7930, 7130], ["20240221", 6950, 1009714, 7250, 7390, 6950], ["20240222", 7460, 4051464, 7150, 7820, 6910], ["20240223", 7260, 1517633, 7520, 7660, 7190], ["20240226", 7000, 531011, 7190, 7240, 6910], ["20240227", 6690, 621661, 6910, 6940, 6570], ["20240228", 6750, 446585, 6660, 6930, 6510], ["20240229", 6420, 314127, 6770, 6780, 6420], ["20240304", 6830, 845694, 6480, 7190, 6440], ["20240305", 6660, 366260, 6850, 6880, 6630], ["20240306", 6710, 233736, 6530, 6740, 6500], ["20240307", 6730, 269037, 6740, 6750, 6590], ["20240308", 6670, 311496, 6740, 6930, 6670], ["20240311", 6550, 189055, 6560, 6670, 6500], ["20240312", 6900, 427404, 6630, 6950, 6450], ["20240313", 7230, 1239888, 6980, 7410, 6950], ["20240314", 6930, 334836, 7250, 7250, 6870], ["20240315", 7130, 352996, 6880, 7160, 6680], ["20240318", 7050, 237873, 7130, 7170, 6940], ["20240319", 6980, 222999, 7020, 7140, 6940], ["20240320", 6810, 202681, 6980, 7030, 6790], ["20240321", 6990, 390973, 6880, 7300, 6860], ["20240322", 7060, 236428, 6970, 7110, 6920], ["20240325", 7450, 1508838, 7240, 7540, 7100], ["20240326", 7660, 1648474, 7600, 7780, 7440], ["20240327", 7440, 2380916, 7790, 8100, 7400], ["20240328", 7150, 738454, 7310, 7310, 7100], ["20240329", 7130, 360208, 7200, 7290, 7000], ["20240401", 7120, 260134, 7090, 7210, 7010], ["20240402", 6760, 526974, 7070, 7180, 6710], ["20240403", 6480, 338530, 6680, 6710, 6460], ["20240404", 6280, 328290, 6420, 6540, 6270], ["20240405", 6120, 273411, 6180, 6250, 6020], ["20240408", 5980, 188284, 6120, 6170, 5910], ["20240409", 5770, 235123, 5950, 6050, 5690], ["20240411", 5680, 131330, 5600, 5710, 5600], ["20240412", 5940, 1079636, 5740, 6720, 5670], ["20240415", 5850, 121202, 5790, 5850, 5690], ["20240416", 5560, 166767, 5780, 5850, 5560], ["20240417", 5570, 103651, 5540, 5660, 5520], ["20240418", 5660, 95887, 5540, 5740, 5520], ["20240419", 5530, 124697, 5660, 5690, 5420], ["20240422", 5510, 81724, 5500, 5590, 5450], ["20240423", 5510, 81916, 5570, 5640, 5470], ["20240424", 5700, 241061, 5580, 5900, 5540], ["20240425", 5600, 70594, 5700, 5750, 5590], ["20240426", 5540, 101386, 5670, 5670, 5530], ["20240429", 5750, 84621, 5580, 5750, 5540], ["20240430", 5610, 133385, 5750, 5820, 5600], ["20240502", 5610, 82444, 5570, 5690, 5560], ["20240503", 5750, 88154, 5630, 5760, 5630], ["20240507", 5860, 141483, 5810, 5950, 5750], ["20240508", 5950, 180800, 5860, 6020, 5810], ["20240509", 5830, 110508, 5990, 5990, 5800], ["20240510", 5760, 81222, 5850, 5940, 5740], ["20240513", 5670, 73498, 5760, 5760, 5630], ["20240514", 5770, 113720, 5670, 5840, 5650], ["20240516", 5660, 101934, 5800, 5820, 5650], ["20240517", 5720, 89765, 5660, 5720, 5570], ["20240520", 5640, 67577, 5720, 5720, 5600], ["20240521", 5520, 87315, 5660, 5680, 5510], ["20240522", 5540, 55529, 5520, 5580, 5470], ["20240523", 6380, 6133346, 5540, 7090, 5390], ["20240524", 6350, 3187568, 6300, 6920, 6300], ["20240527", 6410, 2099468, 6460, 6780, 6200], ["20240528", 6170, 472443, 6310, 6350, 6160], ["20240529", 6040, 278188, 6160, 6170, 5990], ["20240530", 5930, 175289, 6000, 6040, 5860], ["20240531", 5840, 136964, 5900, 5950, 5740], ["20240603", 5810, 177538, 5880, 5950, 5800], ["20240604", 5790, 140640, 5820, 5900, 5790], ["20240605", 5700, 126591, 5760, 5820, 5670], ["20240607", 5710, 84322, 5800, 5800, 5670], ["20240610", 5770, 76341, 5660, 5770, 5610], ["20240611", 5680, 77164, 5720, 5750, 5670], ["20240612", 5690, 74480, 5710, 5790, 5680], ["20240613", 5690, 72426, 5700, 5800, 5670], ["20240614", 5590, 132742, 5700, 5710, 5530], ["20240617", 5540, 59462, 5610, 5610, 5520], ["20240618", 5520, 65576, 5520, 5600, 5510], ["20240619", 5450, 131489, 5500, 5600, 5430], ["20240620", 5480, 49703, 5420, 5490, 5420], ["20240621", 5360, 90119, 5450, 5480, 5350], ["20240624", 5250, 72849, 5360, 5410, 5250], ["20240625", 5270, 54144, 5190, 5300, 5190], ["20240626", 5320, 58019, 5280, 5330, 5220], ["20240627", 5150, 98879, 5270, 5320, 5120], ["20240628", 5160, 260443, 5130, 5640, 5130], ["20240701", 5170, 38669, 5100, 5230, 5100], ["20240702", 5110, 77280, 5140, 5230, 5050], ["20240703", 5030, 81254, 5090, 5130, 5000], ["20240704", 5020, 64915, 5020, 5060, 5000], ["20240705", 5020, 56189, 5110, 5110, 5000], ["20240708", 5080, 23240, 5020, 5090, 5010], ["20240709", 5090, 63372, 5040, 5120, 5030], ["20240710", 5020, 67545, 5100, 5110, 5000], ["20240711", 5100, 143655, 5030, 5250, 5030], ["20240712", 5110, 66287, 5100, 5180, 5080], ["20240715", 5170, 40786, 5100, 5170, 5080], ["20240716", 5090, 53436, 5130, 5180, 5070], ["20240717", 5160, 103522, 5070, 5280, 5070], ["20240718", 5070, 46262, 5110, 5140, 5020], ["20240719", 5060, 22121, 5040, 5100, 5040], ["20240722", 4995, 63452, 5020, 5090, 4955], ["20240723", 4955, 48328, 4980, 5050, 4950], ["20240724", 4880, 44333, 4930, 5030, 4880], ["20240725", 4775, 86768, 4875, 4875, 4720], ["20240726", 4830, 37364, 4765, 4860, 4765], ["20240729", 4820, 48345, 4830, 4870, 4795], ["20240730", 4690, 54840, 4790, 4820, 4650], ["20240731", 4735, 43401, 4690, 4740, 4610], ["20240801", 4850, 36667, 4770, 4870, 4770], ["20240802", 4630, 110591, 4720, 4815, 4580], ["20240805", 4015, 207849, 4495, 4600, 3860], ["20240806", 4190, 133595, 3780, 4250, 3780], ["20240807", 4230, 66913, 4005, 4325, 4005], ["20240808", 4195, 33861, 4190, 4255, 4115], ["20240809", 4255, 60428, 4210, 4345, 4210], ["20240812", 4540, 260231, 4255, 4680, 4255], ["20240813", 4355, 105905, 4535, 4600, 4355], ["20240814", 4450, 107056, 4400, 4580, 4395], ["20240816", 4365, 79090, 4450, 4500, 4350], ["20240819", 4370, 35410, 4365, 4425, 4300], ["20240820", 4430, 43830, 4390, 4460, 4355], ["20240821", 4410, 23981, 4390, 4480, 4375], ["20240822", 4370, 39084, 4400, 4460, 4345], ["20240823", 4340, 27563, 4365, 4395, 4260], ["20240826", 4300, 35528, 4340, 4370, 4245], ["20240827", 4355, 25244, 4260, 4355, 4200], ["20240828", 4295, 38853, 4360, 4380, 4245], ["20240829", 4265, 37746, 4170, 4310, 4170], ["20240830", 4350, 24757, 4225, 4370, 4210], ["20240902", 4330, 22788, 4355, 4380, 4250], ["20240903", 4270, 28695, 4330, 4360, 4225], ["20240904", 4075, 72409, 4165, 4165, 4000], ["20240905", 3960, 98219, 4070, 4150, 3940], ["20240906", 3905, 59271, 3920, 4000, 3795], ["20240909", 3940, 25562, 3780, 3940, 3775], ["20240910", 3880, 21915, 3940, 4095, 3850], ["20240911", 3880, 40455, 3840, 3935, 3840], ["20240912", 4090, 52943, 3945, 4095, 3905], ["20240913", 4095, 27288, 4075, 4095, 4015], ["20240919", 4095, 32606, 4060, 4140, 4020], ["20240920", 4015, 37903, 4095, 4125, 4015], ["20240923", 4025, 22482, 3970, 4045, 3970], ["20240924", 4055, 27630, 4000, 4070, 3980], ["20240925", 4020, 45363, 4075, 4140, 4020], ["20240926", 4170, 41394, 4120, 4195, 4040], ["20240927", 4200, 90891, 4170, 4350, 4140], ["20240930", 4065, 34386, 4205, 4280, 4065], ["20241002", 4055, 20078, 4040, 4100, 3975], ["20241004", 4035, 19385, 4015, 4115, 4005], ["20241007", 4070, 16036, 4035, 4080, 3980], ["20241008", 4060, 42079, 4085, 4085, 3945], ["20241010", 3985, 70973, 4060, 4060, 3890], ["20241011", 3900, 48356, 3985, 4010, 3900], ["20241014", 3890, 45799, 3925, 3980, 3865], ["20241015", 3855, 27943, 3890, 3920, 3830], ["20241016", 3785, 49172, 3860, 3860, 3775], ["20241017", 3760, 31782, 3800, 3830, 3740], ["20241018", 3655, 59628, 3725, 3760, 3630], ["20241021", 3730, 21660, 3655, 3740, 3655], ["20241022", 3630, 38298, 3730, 3745, 3595], ["20241023", 3590, 22820, 3660, 3660, 3570], ["20241024", 3560, 25715, 3580, 3615, 3545], ["20241025", 3560, 28011, 3555, 3670, 3540], ["20241028", 3590, 15138, 3560, 3600, 3550], ["20241029", 3630, 21913, 3590, 3635, 3535], ["20241030", 3520, 25998, 3590, 3650, 3520], ["20241031", 3510, 16871, 3530, 3570, 3470], ["20241101", 3430, 36279, 3510, 3510, 3405], ["20241104", 3450, 41925, 3430, 3465, 3355], ["20241105", 3535, 23181, 3500, 3580, 3455], ["20241106", 3565, 997877, 3580, 4040, 3535], ["20241107", 3530, 59447, 3585, 3645, 3505], ["20241108", 3555, 44828, 3530, 3630, 3530], ["20241111", 3440, 42018, 3555, 3625, 3440], ["20241112", 3210, 78782, 3415, 3470, 3210], ["20241113", 3135, 52796, 3180, 3265, 3050], ["20241114", 3165, 26502, 3105, 3230, 3105], ["20241115", 3160, 80192, 3035, 3295, 3020], ["20241118", 3235, 29657, 3130, 3245, 3130], ["20241119", 3565, 3259590, 3265, 4190, 3190], ["20241120", 3290, 488777, 3415, 3600, 3275], ["20241121", 3270, 79824, 3290, 3345, 3260], ["20241122", 3350, 110819, 3275, 3420, 3235], ["20241125", 3375, 124060, 3390, 3490, 3360], ["20241126", 3440, 54528, 3350, 3475, 3350], ["20241127", 3450, 60211, 3410, 3495, 3385], ["20241128", 3460, 25356, 3450, 3470, 3405], ["20241129", 3370, 67209, 3495, 3495, 3330], ["20241202", 3275, 50545, 3370, 3405, 3250], ["20241203", 3335, 25336, 3245, 3355, 3245], ["20241204", 3280, 81657, 3300, 3315, 3190], ["20241205", 3260, 51093, 3265, 3320, 3235], ["20241206", 3090, 151526, 3250, 3290, 3045], ["20241209", 2835, 155949, 2925, 3075, 2835], ["20241210", 3015, 41498, 2835, 3040, 2835], ["20241211", 3085, 40849, 2960, 3125, 2960], ["20241212", 3095, 21333, 3120, 3150, 3040], ["20241213", 3150, 37463, 3130, 3150, 3070], ["20241216", 3210, 38978, 3190, 3235, 3150], ["20241217", 3230, 25985, 3210, 3230, 3185], ["20241218", 3250, 26768, 3200, 3250, 3165], ["20241219", 3175, 78062, 3125, 3300, 3125], ["20241220", 3050, 37931, 3170, 3200, 3040], ["20241223", 3075, 34345, 3080, 3155, 3000], ["20241224", 3050, 45450, 3050, 3120, 2995], ["20241226", 3005, 32382, 3015, 3095, 2990], ["20241227", 2950, 15042, 2930, 3005, 2925], ["20241230", 2975, 9987, 2900, 3005, 2900], ["20250102", 3135, 45997, 3040, 3150, 2975], ["20250103", 3185, 43339, 3105, 3200, 3105], ["20250106", 3225, 36537, 3200, 3260, 3185], ["20250107", 3220, 42499, 3235, 3300, 3210], ["20250108", 3225, 15239, 3200, 3255, 3200], ["20250109", 3240, 19042, 3260, 3260, 3185], ["20250110", 3250, 21768, 3230, 3290, 3200], ["20250113", 3175, 22765, 3250, 3290, 3155], ["20250114", 3180, 18523, 3215, 3215, 3150], ["20250115", 3125, 13426, 3190, 3190, 3125], ["20250116", 3115, 26376, 3150, 3190, 3105], ["20250117", 3150, 25623, 3120, 3150, 3080], ["20250120", 3160, 27738, 3200, 3200, 3095], ["20250121", 3145, 23335, 3160, 3185, 3105], ["20250122", 3160, 25529, 3145, 3170, 3100], ["20250123", 3050, 37049, 3165, 3165, 3050], ["20250124", 3045, 20453, 3035, 3090, 3035], ["20250131", 2995, 36919, 3050, 3070, 2980], ["20250203", 2955, 26142, 2960, 3125, 2925], ["20250204", 3010, 24542, 2950, 3045, 2950], ["20250205", 3085, 34876, 3050, 3090, 2995], ["20250206", 3090, 24143, 3080, 3125, 3060], ["20250207", 3140, 52505, 3090, 3155, 3010], ["20250210", 3285, 70260, 3160, 3300, 3140], ["20250211", 3225, 50618, 3200, 3290, 3185], ["20250212", 3040, 52592, 3225, 3290, 3040], ["20250213", 3105, 55243, 3040, 3110, 3040], ["20250214", 3180, 30324, 3140, 3200, 3105], ["20250217", 3170, 29212, 3175, 3200, 3145], ["20250218", 3265, 75264, 3170, 3295, 3115], ["20250219", 3350, 90814, 3250, 3380, 3245], ["20250220", 3240, 60627, 3340, 3365, 3230], ["20250221", 3290, 50884, 3200, 3310, 3175], ["20250224", 3245, 35504, 3265, 3275, 3195], ["20250225", 3300, 27675, 3210, 3300, 3205], ["20250226", 3355, 52488, 3300, 3400, 3280], ["20250227", 3335, 18250, 3355, 3390, 3300], ["20250228", 3200, 46624, 3295, 3305, 3200], ["20250304", 3175, 26828, 3155, 3235, 3075], ["20250305", 3240, 19954, 3180, 3265, 3180], ["20250306", 3295, 32522, 3240, 3295, 3230], ["20250307", 3200, 17751, 3275, 3290, 3200], ["20250310", 3210, 15623, 3180, 3225, 3160], ["20250311", 3070, 59313, 3205, 3205, 3050], ["20250312", 3070, 16567, 3110, 3145, 3060], ["20250313", 3050, 15653, 3070, 3145, 3050], ["20250314", 3065, 7635, 3025, 3085, 3020], ["20250317", 3040, 31323, 3065, 3085, 3015], ["20250318", 3015, 28903, 3030, 3060, 2995], ["20250319", 3030, 24847, 3030, 3030, 2990], ["20250320", 3050, 31128, 3065, 3065, 2995], ["20250321", 2995, 25076, 3025, 3035, 2965], ["20250324", 3010, 26133, 2995, 3020, 2905], ["20250325", 2975, 17464, 2985, 3025, 2960], ["20250326", 2940, 22195, 2960, 3015, 2935], ["20250327", 2895, 35161, 2940, 3000, 2895], ["20250328", 2835, 27123, 2940, 2940, 2815], ["20250331", 2735, 32534, 2715, 2800, 2715], ["20250401", 2775, 19491, 2720, 2850, 2710], ["20250402", 2750, 18241, 2825, 2825, 2730], ["20250403", 2710, 51555, 2690, 2750, 2655], ["20250404", 2780, 21014, 2665, 2780, 2620], ["20250407", 2625, 51467, 2780, 2780, 2540], ["20250408", 2680, 37259, 2630, 2735, 2630], ["20250409", 2600, 28265, 2680, 2735, 2550], ["20250410", 2745, 30876, 2670, 2770, 2670], ["20250411", 2815, 14184, 2765, 2840, 2715], ["20250414", 3000, 1146951, 2820, 3405, 2805], ["20250415", 3005, 73107, 3005, 3035, 2955], ["20250416", 2980, 54936, 3025, 3040, 2955], ["20250417", 3000, 28774, 2980, 3020, 2965], ["20250418", 2995, 44835, 3000, 3035, 2990], ["20250421", 3015, 38992, 3030, 3045, 2995], ["20250422", 3010, 14824, 2990, 3035, 2980], ["20250423", 3075, 44109, 3030, 3095, 3030], ["20250424", 3130, 32680, 3095, 3140, 3065], ["20250425", 3155, 31063, 3140, 3155, 3100], ["20250428", 3100, 29770, 3175, 3195, 3100], ["20250429", 3120, 13538, 3185, 3190, 3070], ["20250430", 3040, 19640, 3105, 3155, 3040], ["20250502", 3055, 26991, 3035, 3090, 3005], ["20250507", 3065, 18248, 3070, 3115, 3020], ["20250508", 3190, 61884, 3030, 3200, 3030], ["20250509", 3200, 27955, 3200, 3210, 3145], ["20250512", 3250, 53083, 3200, 3290, 3180], ["20250513", 3285, 46152, 3255, 3290, 3220], ["20250514", 3300, 68495, 3300, 3340, 3250], ["20250515", 3280, 34918, 3330, 3330, 3225], ["20250516", 3235, 47590, 3280, 3280, 3185], ["20250519", 3220, 22944, 3235, 3270, 3155], ["20250520", 3215, 40088, 3220, 3245, 3140], ["20250521", 3290, 50573, 3205, 3295, 3200], ["20250522", 3255, 35319, 3305, 3320, 3195], ["20250523", 3205, 35250, 3205, 3250, 3030], ["20250526", 3310, 56001, 3165, 3325, 3165], ["20250527", 3305, 30174, 3330, 3330, 3240], ["20250528", 3335, 60139, 3280, 3355, 3270], ["20250529", 3345, 36048, 3365, 3365, 3305], ["20250530", 3305, 20564, 3335, 3365, 3300], ["20250602", 3315, 22470, 3345, 3345, 3280], ["20250604", 3365, 35250, 3295, 3390, 3295], ["20250605", 3405, 60595, 3370, 3435, 3335], ["20250609", 3510, 97050, 3415, 3555, 3400], ["20250610", 3450, 52551, 3525, 3530, 3440], ["20250611", 3445, 36350, 3435, 3500, 3405], ["20250612", 3490, 46444, 3490, 3530, 3450], ["20250613", 3380, 99829, 3500, 3500, 3315], ["20250616", 3365, 37709, 3380, 3380, 3310], ["20250617", 3310, 52082, 3365, 3390, 3270], ["20250618", 3360, 74583, 3305, 3400, 3285], ["20250619", 3335, 39539, 3320, 3380, 3295], ["20250620", 3390, 37094, 3340, 3395, 3295], ["20250623", 3305, 44074, 3390, 3390, 3277], ["20250624", 3405, 66839, 3305, 3430, 3305], ["20250625", 3440, 50433, 3445, 3445, 3375], ["20250626", 3285, 85254, 3485, 3485, 3230], ["20250630", 3220, 94324, 3260, 3290, 3145], ["20250701", 3350, 56173, 3220, 3355, 3210], ["20250702", 3290, 45410, 3375, 3400, 3230], ["20250703", 3360, 63951, 3295, 3395, 3275], ["20250704", 3200, 191895, 3360, 3410, 3165], ["20250707", 3210, 24344, 3270, 3270, 3165], ["20250708", 3210, 84876, 3210, 3240, 3125], ["20250709", 3275, 23003, 3220, 3280, 3190], ["20250710", 3280, 30631, 3275, 3290, 3200], ["20250711", 3285, 30254, 3280, 3330, 3260], ["20250714", 3300, 19638, 3290, 3310, 3230], ["20250715", 3315, 46180, 3300, 3320, 3220], ["20250716", 3300, 51064, 3320, 3320, 3235], ["20250717", 3390, 75153, 3280, 3395, 3250], ["20250718", 3335, 33104, 3355, 3400, 3320], ["20250721", 3350, 30337, 3355, 3415, 3335], ["20250722", 3235, 132736, 3350, 3385, 3165], ["20250723", 3240, 49707, 3265, 3265, 3170], ["20250724", 3195, 48149, 3250, 3265, 3155], ["20250725", 3200, 25974, 3190, 3200, 3155], ["20250728", 3190, 24467, 3200, 3220, 3160], ["20250729", 3195, 45540, 3190, 3215, 3120], ["20250730", 3320, 304519, 3195, 3400, 3040], ["20250731", 3320, 96385, 3330, 3350, 3270], ["20250801", 3235, 45870, 3320, 3330, 3210], ["20250804", 3325, 58043, 3235, 3340, 3210], ["20250805", 3335, 45060, 3340, 3360, 3285], ["20250806", 3370, 53069, 3330, 3370, 3280], ["20250807", 3360, 28605, 3375, 3385, 3335], ["20250808", 3385, 31968, 3390, 3390, 3320], ["20250811", 3395, 35332, 3345, 3420, 3345], ["20250812", 3350, 55521, 3355, 3415, 3350], ["20250813", 3380, 51102, 3375, 3400, 3330], ["20250814", 3400, 80301, 3390, 3485, 3380], ["20250818", 3345, 34569, 3400, 3410, 3310], ["20250819", 3320, 31953, 3310, 3340, 3210], ["20250820", 3270, 74522, 3280, 3300, 3185], ["20250821", 3270, 18055, 3270, 3315, 3245], ["20250822", 3500, 353575, 3315, 3570, 3315], ["20250825", 3610, 157266, 3535, 3645, 3510], ["20250826", 3545, 83366, 3625, 3625, 3505], ["20250828", 3475, 62082, 3545, 3570, 3400], ["20250829", 3450, 31267, 3430, 3495, 3425], ["20250901", 3410, 40348, 3450, 3460, 3350], ["20250902", 3410, 23044, 3415, 3445, 3367], ["20250903", 3500, 37806, 3410, 3500, 3395], ["20250904", 3525, 26939, 3500, 3540, 3455], ["20250905", 3510, 36275, 3565, 3565, 3465], ["20250908", 3475, 27101, 3510, 3510, 3460], ["20250909", 3475, 27866, 3475, 3500, 3450], ["20250910", 3520, 47082, 3455, 3530, 3455], ["20250911", 3540, 36341, 3540, 3545, 3490], ["20250912", 3545, 40027, 3550, 3550, 3515], ["20250915", 3520, 62358, 3585, 3585, 3350], ["20250916", 3585, 93368, 3520, 3605, 3500], ["20250917", 3595, 43754, 3630, 3630, 3535], ["20250918", 3695, 110352, 3595, 3695, 3575], ["20250919", 4005, 372778, 3700, 4020, 3675], ["20250922", 4270, 444568, 4065, 4275, 3900], ["20250923", 4035, 403947, 4290, 4435, 4000], ["20250924", 3845, 241205, 4035, 4110, 3825], ["20250925", 3970, 118470, 3880, 4010, 3860], ["20250926", 3995, 100115, 3965, 4025, 3875], ["20250929", 4275, 751355, 4060, 4465, 4050], ["20250930", 4210, 260543, 4305, 4425, 4200], ["20251001", 4195, 132534, 4215, 4290, 4130], ["20251002", 4290, 95982, 4195, 4295, 4165], ["20251010", 4215, 149830, 4290, 4395, 4160], ["20251013", 4120, 148886, 4200, 4200, 3905], ["20251014", 4110, 133747, 4120, 4275, 4100], ["20251015", 4370, 207999, 4110, 4420, 4105], ["20251016", 4100, 304109, 4370, 4370, 4065], ["20251017", 3900, 159321, 4100, 4125, 3890], ["20251020", 3920, 61801, 3940, 4000, 3915], ["20251021", 4080, 94660, 3920, 4195, 3915], ["20251022", 4125, 59985, 4145, 4170, 4055], ["20251023", 4120, 65051, 4100, 4155, 4030], ["20251024", 4205, 107780, 4120, 4270, 4050], ["20251027", 4185, 115491, 4205, 4295, 4130], ["20251028", 4140, 79712, 4185, 4185, 4055], ["20251029", 4200, 152342, 4100, 4240, 3965], ["20251030", 4185, 95084, 4275, 4275, 4080], ["20251031", 4170, 122146, 4235, 4300, 4080], ["20251103", 4220, 97186, 4135, 4245, 4060], ["20251104", 4220, 82934, 4270, 4270, 4060], ["20251105", 4190, 109299, 4135, 4200, 3930], ["20251106", 4270, 130473, 4190, 4280, 4160], ["20251107", 4130, 133571, 4235, 4235, 4050], ["20251110", 4150, 107213, 4195, 4275, 4105], ["20251111", 3890, 198885, 4200, 4200, 3885], ["20251112", 4330, 305978, 3895, 4350, 3850], ["20251113", 4610, 306757, 4335, 4630, 4225], ["20251114", 5060, 881696, 4595, 5150, 4430], ["20251117", 4885, 286266, 5060, 5140, 4635], ["20251118", 4750, 207818, 4860, 4935, 4670], ["20251119", 4545, 811015, 4805, 5350, 4465], ["20251120", 5050, 871768, 4560, 5320, 4560], ["20251121", 5320, 904033, 5000, 5350, 4810], ["20251124", 5030, 501222, 5320, 5350, 5000], ["20251125", 5100, 567884, 5230, 5420, 5040], ["20251126", 4965, 397611, 5100, 5120, 4840], ["20251127", 4805, 308105, 4965, 4975, 4735], ["20251128", 4775, 168000, 4850, 4850, 4665], ["20251201", 4890, 239948, 4780, 4995, 4735], ["20251202", 4920, 165303, 4900, 5050, 4835], ["20251203", 4800, 153841, 4945, 4980, 4740], ["20251204", 4805, 193609, 4800, 5030, 4735], ["20251205", 4670, 127016, 4810, 4810, 4590], ["20251208", 4595, 96836, 4670, 4690, 4580], ["20251209", 4480, 116441, 4595, 4595, 4450], ["20251210", 4400, 69024, 4505, 4505, 4380], ["20251211", 4525, 74945, 4430, 4605, 4430], ["20251212", 4795, 161662, 4520, 4845, 4490], ["20251215", 4995, 277671, 4800, 5100, 4735], ["20251216", 4820, 77308, 4975, 4990, 4775], ["20251217", 4825, 182496, 4955, 5060, 4560], ["20251218", 5000, 160867, 4775, 5090, 4640], ["20251219", 5430, 472132, 5080, 5490, 4900], ["20251222", 6150, 1057130, 5450, 6390, 5320], ["20251223", 5850, 289626, 6090, 6100, 5650], ["20251224", 5850, 163954, 5900, 6100, 5840], ["20251226", 5590, 232475, 5860, 5940, 5570], ["20251229", 6090, 370840, 5620, 6220, 5620], ["20251230", 5830, 144752, 6100, 6100, 5830], ["20260102", 5640, 177062, 6000, 6000, 5550], ["20260105", 5570, 126589, 5650, 5770, 5450], ["20260106", 5450, 160382, 5570, 5590, 5300], ["20260107", 5120, 282900, 5450, 5450, 5080], ["20260108", 5050, 853533, 5600, 5960, 4985], ["20260109", 5370, 221980, 5160, 5450, 5080], ["20260112", 6030, 639292, 5400, 6100, 5370], ["20260113", 5780, 388183, 6030, 6350, 5570], ["20260114", 5750, 217093, 5860, 5860, 5480], ["20260115", 5830, 140341, 5670, 5880, 5600], ["20260116", 6440, 1608622, 5840, 6750, 5840], ["20260119", 6580, 1864965, 6570, 7570, 6320], ["20260120", 6150, 676834, 6690, 6690, 5950], ["20260121", 6150, 513345, 5960, 6280, 5910], ["20260122", 6500, 664387, 6330, 6630, 5900], ["20260123", 6450, 421384, 6500, 6700, 6240], ["20260126", 6500, 452126, 6300, 6650, 6240], ["20260127", 6800, 569579, 6500, 6930, 6300], ["20260128", 6830, 1344453, 6950, 7600, 6640], ["20260129", 6730, 518451, 6880, 6970, 6600], ["20260130", 6470, 509842, 6740, 6810, 6300], ["20260202", 6390, 538005, 6310, 6720, 6110], ["20260203", 6510, 263269, 6470, 6650, 6370], ["20260204", 6200, 433689, 6450, 6550, 6100], ["20260205", 5600, 471008, 6150, 6190, 5570], ["20260206", 5200, 691909, 5560, 5560, 5090], ["20260209", 5210, 362290, 5340, 5380, 5040], ["20260210", 5750, 1342780, 5260, 5950, 5150], ["20260211", 6070, 784961, 5750, 6240, 5570], ["20260212", 5820, 283564, 6070, 6070, 5780], ["20260213", 5720, 148408, 5760, 5870, 5600], ["20260219", 6020, 677352, 5730, 6370, 5730], ["20260220", 6140, 308131, 6030, 6320, 5910], ["20260223", 6060, 231056, 6230, 6330, 6000], ["20260224", 6440, 620108, 6060, 6550, 6040], ["20260225", 6710, 909158, 6510, 6980, 6470], ["20260226", 7360, 1436161, 6920, 7545, 6720], ["20260227", 7810, 1342218, 7540, 7980, 7410], ["20260303", 7600, 894191, 7740, 8120, 7600], ["20260304", 6630, 1488931, 7290, 7680, 6340], ["20260305", 6780, 1157757, 7180, 7490, 6540], ["20260306", 6970, 444779, 6630, 7140, 6410], ["20260309", 6240, 399827, 6630, 6700, 6060], ["20260310", 6470, 533228, 6540, 7000, 6420], ["20260311", 6890, 695168, 6600, 7160, 6390], ["20260312", 7170, 1145711, 6900, 7930, 6820], ["20260313", 6840, 357354, 6990, 6990, 6690], ["20260316", 6730, 181936, 6800, 6970, 6610], ["20260317", 6570, 211639, 6810, 6910, 6550], ["20260318", 6390, 286657, 6740, 6810, 6320], ["20260319", 6270, 165037, 6250, 6520, 6210], ["20260320", 6380, 169655, 6290, 6400, 6130], ["20260323", 6080, 144569, 6230, 6340, 5970], ["20260324", 6300, 206698, 6300, 6400, 6120], ["20260325", 6420, 762360, 6320, 6640, 5930], ["20260326", 5910, 1130510, 6930, 6930, 5900], ["20260327", 5860, 327013, 5850, 5910, 5500], ["20260330", 6180, 550703, 5700, 6400, 5520], ["20260331", 5750, 357618, 6160, 6160, 5660], ["20260401", 6180, 376924, 5940, 6230, 5880], ["20260402", 5760, 375708, 6270, 6450, 5720], ["20260403", 5900, 236706, 5930, 6000, 5700], ["20260406", 5610, 318720, 5870, 5900, 5550], ["20260407", 5380, 263610, 5690, 5690, 5230], ["20260408", 5760, 200617, 5600, 5770, 5480], ["20260409", 5580, 77294, 5740, 5740, 5550], ["20260410", 5800, 154440, 5650, 5850, 5580], ["20260413", 6040, 340303, 5690, 6090, 5610], ["20260414", 7850, 2735022, 6120, 7850, 6080], ["20260415", 7670, 3088260, 7850, 8260, 7390], ["20260416", 7000, 1367308, 7670, 7890, 6940], ["20260417", 7380, 1479974, 7030, 7690, 6850], ["20260420", 7140, 450232, 7250, 7250, 7050], ["20260421", 7040, 318782, 7200, 7200, 6900], ["20260422", 6800, 422939, 7050, 7050, 6650], ["20260423", 6780, 345635, 6830, 6930, 6650], ["20260424", 6740, 213965, 6800, 6830, 6640], ["20260427", 6780, 265925, 6800, 6850, 6620], ["20260428", 6710, 354193, 6810, 7070, 6690], ["20260429", 6640, 242032, 6700, 6770, 6500], ["20260430", 6740, 459638, 6700, 6990, 6680], ["20260504", 6930, 512494, 6780, 7060, 6730], ["20260506", 7640, 2114873, 7040, 7980, 6890], ["20260507", 8300, 5821112, 7640, 8880, 7050], ["20260508", 8700, 2595146, 8170, 9100, 7930], ["20260511", 10390, 4961933, 8900, 10920, 8620], ["20260512", 9860, 1859428, 10400, 10750, 9370], ["20260513", 9270, 860709, 9500, 9670, 9000], ["20260514", 8530, 1396631, 9260, 9270, 8100], ["20260515", 8100, 781965, 8510, 8620, 7950], ["20260518", 7920, 729283, 8230, 8380, 7710], ["20260519", 9600, 7535218, 8190, 10200, 8160], ["20260520", 8530, 1673989, 9130, 9450, 8330], ["20260521", 8950, 1344196, 8850, 9250, 8610], ["20260522", 9240, 1128495, 9130, 9790, 9120], ["20260526", 8620, 1303566, 9560, 9650, 8290], ["20260527", 7410, 1191447, 8630, 8700, 7400], ["20260528", 7230, 721992, 7430, 7510, 6920], ["20260529", 6980, 523823, 7300, 7460, 6850], ["20260601", 6770, 529228, 6980, 7230, 6610], ["20260602", 6520, 387401, 6740, 6770, 6360], ["20260604", 6700, 310314, 6590, 6850, 6350], ["20260605", 6210, 320050, 6580, 6580, 6090], ["20260608", 5850, 333450, 5750, 5950, 5600], ["20260609", 5830, 310999, 5850, 6080, 5750], ["20260610", 5790, 346647, 5750, 6180, 5580], ["20260611", 5700, 193729, 5700, 5860, 5600], ["20260612", 5840, 474405, 5870, 6020, 5600], ["20260615", 5860, 243028, 5980, 6100, 5750], ["20260616", 5900, 308312, 5910, 6030, 5800], ["20260617", 6180, 1435909, 5900, 6820, 5730], ["20260618", 6030, 495082, 6280, 6470, 5900], ["20260619", 5670, 427276, 6030, 6060, 5500], ["20260622", 5380, 219318, 5640, 5670, 5300], ["20260623", 4870, 364130, 5330, 5450, 4860], ["20260624", 4840, 212289, 4870, 5080, 4780], ["20260625", 4605, 173895, 4900, 5080, 4590], ["20260626", 4455, 322606, 4610, 4690, 4330], ["20260629", 4855, 165192, 4345, 4855, 4345], ["20260630", 4775, 125650, 4935, 5030, 4700], ["20260701", 4995, 170183, 4885, 5070, 4775], ["20260702", 4810, 116684, 4990, 4990, 4670], ["20260703", 4865, 82336, 4800, 4900, 4550], ["20260706", 4765, 99677, 4930, 4930, 4680], ["20260707", 4510, 192075, 4765, 4975, 4405], ["20260708", 4255, 150781, 4460, 4675, 4180], ["20260709", 4260, 89446, 4255, 4420, 4170], ["20260710", 4585, 102512, 4260, 4640, 4260], ["20260713", 4185, 111730, 4680, 4680, 4180], ["20260714", 4015, 218767, 4185, 4200, 3870], ["20260715", 4015, 291841, 4055, 4300, 3940], ["20260716", 3790, 196393, 3975, 3975, 3735], ["20260720", 3600, 178970, 3665, 3790, 3545], ["20260721", 3675, 112084, 3555, 3745, 3515], ["20260722", 3695, 151924, 3745, 3890, 3685], ["20260723", 3935, 119046, 3695, 3935, 3695], ["20260724", 3750, 67589, 3890, 3930, 3710], ["20260727", 3830, 92848, 3815, 3910, 3735], ["20260728", 3550, 104131, 3780, 3780, 3490], ["20260729", 3260, 232611, 3575, 3690, 3200], ["20260730", 3295, 81511, 3260, 3445, 3220], ["20260731", 3900, 195566, 3400, 3900, 3400], ["20260803", 4115, 167310, 3950, 4315, 3860], ["20260804", 4250, 112553, 4205, 4300, 4115], ["20260805", 4420, 151629, 4360, 4535, 4300], ["20260806", 4415, 78724, 4460, 4495, 4250], ["20260807", 4350, 89437, 4455, 4540, 4250], ["20260810", 4630, 143537, 4350, 4645, 4350], ["20260811", 4630, 64721, 4625, 4700, 4545], ["20260812", 4585, 48237, 4630, 4735, 4537], ["20260813", 4585, 75991, 4635, 4690, 4540], ["20260814", 4700, 142097, 4590, 4900, 4590], ["20260818", 4570, 116340, 4700, 4790, 4390], ["20260819", 4285, 54697, 4550, 4550, 4265], ["20260820", 4335, 37298, 4300, 4430, 4290], ["20260821", 4155, 55015, 4320, 4325, 4105], ["20260824", 4190, 40394, 4265, 4285, 4110], ["20260825", 4340, 44012, 4125, 4380, 4000], ["20260826", 4360, 31926, 4430, 4430, 4200], ["20260827", 4365, 30889, 4360, 4440, 4305], ["20260828", 4350, 39514, 4475, 4475, 4250], ["20260831", 4340, 31543, 4335, 4395, 4130], ["20260901", 4280, 49262, 4340, 4340, 4190], ["20260902", 4130, 67330, 4275, 4275, 4110], ["20260903", 4030, 76036, 4265, 4265, 3960], ["20260904", 4105, 37552, 4050, 4135, 4000], ["20260907", 4235, 75902, 4185, 4240, 4105], ["20260908", 4180, 45113, 4250, 4325, 4085], ["20260909", 4300, 56351, 4180, 4330, 4130], ["20260910", 4305, 56462, 4330, 4330, 4185], ["20260911", 4270, 38391, 4210, 4325, 4195], ["20260914", 4250, 48747, 4250, 4395, 4110], ["20260915", 4285, 43557, 4270, 4350, 4225], ["20260916", 4435, 144443, 4350, 4605, 4280], ["20260917", 4510, 52605, 4540, 4540, 4425], ["20260918", 4570, 51941, 4575, 4630, 4510], ["20260921", 4490, 62051, 4615, 4620, 4410], ["20260922", 4455, 61201, 4520, 4560, 4390], ["20260923", 4440, 81839, 4530, 4530, 4405], ["20260928", 4430, 32213, 4445, 4550, 4345], ["20260929", 4350, 46461, 4350, 4480, 4270], ["20260930", 4370, 26816, 4350, 4475, 4345], ["20261001", 4545, 66005, 4370, 4565, 4325], ["20261002", 4700, 93696, 4545, 4770, 4535], ["20261006", 4675, 85748, 4695, 4725, 4610], ["20261007", 4540, 58286, 4685, 4700, 4505], ["20261008", 4520, 37718, 4500, 4620, 4420], ["20261012", 4260, 59085, 4510, 4525, 4195], ["20261013", 4005, 86267, 4200, 4235, 3850], ["20261014", 3965, 48332, 4100, 4100, 3830], ["20261015", 3705, 83770, 3845, 3845, 3610]], "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/078890.json", "page_url": "https://aikstockdata.com/s/078890", "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"}