{"schema_version": "1.0", "@type": "Dataset", "code": "084730", "name_ko": "팅크웨어", "name": "팅크웨어(084730) 일별 시세(종가·거래량·시가·고가·저가) 1659일", "as_of": "20261012", "period": {"from": "20200102", "to": "20261012"}, "count": 1659, "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", 7280, 9494, 7140, 7290, 7090], ["20200103", 7310, 15596, 7270, 7470, 7220], ["20200106", 7300, 10696, 7280, 7330, 7110], ["20200107", 7420, 10564, 7200, 7420, 7200], ["20200108", 7200, 16621, 7310, 7400, 7130], ["20200109", 7350, 12903, 7220, 7390, 7200], ["20200110", 7370, 10861, 7350, 7490, 7270], ["20200113", 7370, 9027, 7350, 7410, 7340], ["20200114", 7390, 12825, 7330, 7400, 7330], ["20200115", 7470, 10867, 7380, 7480, 7350], ["20200116", 7470, 10194, 7500, 7500, 7360], ["20200117", 7630, 32372, 7470, 7750, 7470], ["20200120", 7630, 15465, 7710, 7720, 7570], ["20200121", 7540, 10647, 7620, 7680, 7430], ["20200122", 7510, 10224, 7540, 7570, 7410], ["20200123", 7510, 9371, 7540, 7540, 7400], ["20200128", 7200, 14347, 7250, 7280, 7120], ["20200129", 7170, 8424, 7290, 7290, 7170], ["20200130", 7090, 12974, 7140, 7290, 7080], ["20200131", 7020, 25188, 7050, 7230, 7020], ["20200203", 6920, 24324, 7020, 7020, 6600], ["20200204", 7110, 11957, 6830, 7180, 6830], ["20200205", 7130, 8517, 7110, 7200, 7000], ["20200206", 7270, 8930, 7190, 7270, 7100], ["20200207", 7190, 7578, 7270, 7290, 7130], ["20200210", 7300, 8300, 7200, 7370, 7150], ["20200211", 7350, 12112, 7230, 7470, 7230], ["20200212", 7390, 15405, 7380, 7470, 7270], ["20200213", 7320, 12950, 7360, 7460, 7230], ["20200214", 7380, 108362, 7350, 7940, 7300], ["20200217", 7450, 21648, 7490, 7490, 7370], ["20200218", 7410, 22251, 7450, 7540, 7370], ["20200219", 7430, 14064, 7410, 7480, 7330], ["20200220", 7460, 22515, 7370, 7540, 7340], ["20200221", 7280, 25999, 7460, 7460, 7270], ["20200224", 7100, 33947, 7200, 7260, 6740], ["20200225", 7160, 46374, 6860, 7600, 6860], ["20200226", 7210, 9689, 7200, 7300, 7100], ["20200227", 7190, 16386, 7310, 7310, 6970], ["20200228", 6800, 26462, 7190, 7190, 6700], ["20200302", 6680, 23984, 6660, 6870, 6480], ["20200303", 6710, 11337, 6810, 6930, 6700], ["20200304", 6930, 9365, 6710, 6950, 6700], ["20200305", 6970, 4649, 7070, 7150, 6870], ["20200306", 6780, 11035, 6970, 6970, 6560], ["20200309", 6260, 27073, 6780, 6780, 6260], ["20200310", 6290, 35357, 6060, 6320, 6000], ["20200311", 6130, 21797, 6260, 6480, 6030], ["20200312", 5760, 35643, 6010, 6120, 5700], ["20200313", 5200, 115691, 4960, 5550, 4610], ["20200316", 4990, 59853, 5100, 5400, 4990], ["20200317", 5100, 57800, 4370, 5170, 4370], ["20200318", 4805, 27797, 5000, 5250, 4805], ["20200319", 4400, 93555, 4750, 4885, 4050], ["20200320", 4630, 77382, 4065, 4775, 4065], ["20200323", 4575, 36239, 4205, 4590, 4205], ["20200324", 4740, 66673, 4575, 4835, 4450], ["20200325", 4930, 25597, 4920, 4965, 4775], ["20200326", 5180, 32264, 4990, 5200, 4940], ["20200327", 5200, 31200, 5210, 5360, 5030], ["20200330", 5200, 16156, 5140, 5200, 4945], ["20200331", 5200, 34920, 5210, 5430, 5150], ["20200401", 5230, 41266, 5250, 5350, 5140], ["20200402", 5140, 39722, 5330, 5330, 5010], ["20200403", 5160, 25860, 5280, 5330, 5140], ["20200406", 5330, 18875, 5110, 5340, 5090], ["20200407", 5480, 26950, 5400, 5520, 5360], ["20200408", 5640, 54836, 5500, 5780, 5410], ["20200409", 5750, 46652, 5860, 5870, 5650], ["20200410", 5880, 43709, 5840, 5990, 5690], ["20200413", 5600, 25279, 5900, 5900, 5600], ["20200414", 5700, 35072, 5600, 5760, 5590], ["20200416", 5740, 25679, 5780, 5780, 5510], ["20200417", 6000, 70223, 5770, 6140, 5770], ["20200420", 6020, 32613, 6090, 6230, 6020], ["20200421", 5810, 43368, 6020, 6100, 5460], ["20200422", 5810, 19995, 5820, 5820, 5610], ["20200423", 6350, 208201, 5750, 6470, 5750], ["20200424", 6300, 49336, 6350, 6380, 6100], ["20200427", 6600, 53193, 6300, 6600, 6210], ["20200428", 6570, 24574, 6680, 6700, 6450], ["20200429", 6550, 24388, 6850, 6850, 6470], ["20200504", 6330, 25390, 6600, 6600, 6260], ["20200506", 6590, 28176, 6350, 6590, 6340], ["20200507", 6710, 52727, 6580, 6770, 6430], ["20200508", 6800, 15178, 6720, 6860, 6720], ["20200511", 6790, 26723, 6820, 6950, 6700], ["20200512", 6680, 51920, 6730, 6910, 6450], ["20200513", 6660, 19632, 6600, 6690, 6400], ["20200514", 6500, 9346, 6650, 6650, 6430], ["20200515", 6590, 17538, 6450, 6630, 6410], ["20200518", 7000, 99722, 6590, 7070, 6440], ["20200519", 7160, 83797, 7100, 7250, 6940], ["20200520", 7150, 24654, 7180, 7200, 7060], ["20200521", 7290, 121171, 7180, 7500, 7150], ["20200522", 7180, 47050, 7340, 7400, 6900], ["20200525", 7140, 48729, 7180, 7190, 6870], ["20200526", 7230, 24992, 7150, 7280, 7080], ["20200527", 6980, 35798, 7160, 7260, 6970], ["20200528", 6800, 35344, 6950, 7040, 6730], ["20200529", 6780, 13098, 6800, 6970, 6680], ["20200601", 7080, 33481, 6800, 7110, 6800], ["20200602", 7260, 47056, 7120, 7350, 7010], ["20200603", 7160, 59427, 7280, 7440, 7160], ["20200604", 7300, 48816, 7170, 7440, 7090], ["20200605", 7290, 26778, 7260, 7370, 7250], ["20200608", 7500, 70903, 7320, 7500, 7230], ["20200609", 9750, 1605191, 7790, 9750, 7600], ["20200610", 10200, 4835613, 10700, 12050, 9990], ["20200611", 9900, 979142, 10150, 10200, 9690], ["20200612", 9470, 578565, 9530, 9570, 9260], ["20200615", 8280, 569167, 9370, 9370, 8280], ["20200616", 8670, 258596, 8450, 8750, 8390], ["20200617", 8490, 219684, 8520, 8540, 8130], ["20200618", 8580, 116653, 8490, 8580, 8370], ["20200619", 9050, 617365, 8630, 9260, 8510], ["20200622", 9360, 751233, 9070, 9600, 9060], ["20200623", 9170, 208214, 9280, 9400, 9050], ["20200624", 9000, 165902, 9250, 9300, 8900], ["20200625", 8700, 144736, 8730, 8930, 8620], ["20200626", 8790, 116126, 8790, 8940, 8660], ["20200629", 8430, 108312, 8650, 8890, 8400], ["20200630", 8590, 67815, 8450, 8620, 8440], ["20200701", 8390, 73594, 8600, 8750, 8330], ["20200702", 8600, 49366, 8480, 8600, 8220], ["20200703", 8900, 65480, 8560, 8900, 8470], ["20200706", 9420, 298695, 8980, 9430, 8920], ["20200707", 10400, 2107646, 9490, 10750, 9380], ["20200708", 10950, 767275, 10250, 11050, 10000], ["20200709", 10200, 328048, 10850, 10850, 10050], ["20200710", 9630, 359361, 10150, 10150, 9370], ["20200713", 9630, 150813, 9700, 9710, 9470], ["20200714", 9990, 552374, 9660, 10350, 9660], ["20200715", 10000, 234222, 10200, 10450, 9990], ["20200716", 9940, 107567, 9990, 10150, 9800], ["20200717", 9710, 80109, 9840, 9970, 9660], ["20200720", 9780, 51360, 9680, 9790, 9590], ["20200721", 9700, 82163, 9770, 9830, 9650], ["20200722", 9530, 106014, 9750, 9750, 9510], ["20200723", 9150, 130323, 9600, 9610, 9140], ["20200724", 9150, 64588, 9060, 9410, 9060], ["20200727", 9460, 60796, 9150, 9550, 9130], ["20200728", 9400, 6122784, 10000, 11900, 9400], ["20200729", 9800, 314834, 9330, 9810, 9150], ["20200730", 9650, 255379, 9850, 10100, 9600], ["20200731", 10300, 481896, 9600, 10500, 9600], ["20200803", 10200, 257399, 10250, 10500, 9550], ["20200804", 9910, 146306, 10150, 10250, 9840], ["20200805", 9720, 123827, 9910, 10000, 9700], ["20200806", 9800, 101368, 9750, 9900, 9670], ["20200807", 9620, 100583, 9860, 9860, 9600], ["20200810", 10050, 149785, 9610, 10100, 9550], ["20200811", 10150, 223917, 10200, 10250, 9900], ["20200812", 9900, 151151, 10250, 10250, 9820], ["20200813", 10300, 275296, 10150, 10400, 9980], ["20200814", 10050, 266389, 10450, 10600, 9900], ["20200818", 9500, 149022, 10000, 10100, 9220], ["20200819", 9650, 98998, 9410, 9790, 9410], ["20200820", 8830, 160613, 9570, 9740, 8810], ["20200821", 8910, 85945, 8970, 9090, 8350], ["20200824", 8960, 53852, 8890, 8990, 8510], ["20200825", 9350, 71582, 9000, 9430, 9000], ["20200826", 9180, 53014, 9400, 9420, 9120], ["20200827", 8980, 53815, 9270, 9280, 8980], ["20200828", 8960, 42803, 8980, 9140, 8750], ["20200831", 9330, 62016, 9000, 9390, 9000], ["20200901", 9390, 44898, 9350, 9450, 9230], ["20200902", 9310, 33925, 9470, 9470, 9280], ["20200903", 9280, 42350, 9310, 9400, 9100], ["20200904", 9140, 74229, 9120, 9290, 9000], ["20200907", 9230, 51321, 9080, 9290, 9000], ["20200908", 9170, 56585, 9230, 9330, 9000], ["20200909", 9100, 36146, 9100, 9170, 8990], ["20200910", 9400, 80880, 9100, 9450, 9100], ["20200911", 9340, 35105, 9400, 9490, 9160], ["20200914", 9730, 116537, 9520, 9730, 9320], ["20200915", 9820, 303716, 9920, 10200, 9800], ["20200916", 9700, 160068, 9820, 10200, 9620], ["20200917", 9400, 80400, 9790, 9850, 9340], ["20200918", 9400, 45618, 9550, 9550, 9260], ["20200921", 9200, 56667, 9180, 9400, 9120], ["20200922", 8890, 63283, 9200, 9380, 8650], ["20200923", 9690, 1100507, 9450, 10250, 9050], ["20200924", 9060, 213589, 9510, 9640, 9050], ["20200925", 8900, 93225, 9160, 9430, 8900], ["20200928", 9180, 45537, 8910, 9180, 8910], ["20200929", 9950, 657241, 9290, 10150, 9240], ["20201005", 10150, 187046, 9850, 10150, 9660], ["20201006", 9800, 186628, 10150, 10150, 9710], ["20201007", 9850, 94372, 9670, 9960, 9670], ["20201008", 10400, 626604, 9920, 10700, 9780], ["20201012", 10550, 538193, 10500, 11000, 10450], ["20201013", 10800, 370002, 10700, 11100, 10500], ["20201014", 10400, 224204, 10850, 10850, 10400], ["20201015", 10150, 189670, 10250, 10400, 9920], ["20201016", 9880, 118946, 10100, 10150, 9760], ["20201019", 9810, 88717, 9880, 10100, 9810], ["20201020", 9730, 108636, 9800, 10000, 9420], ["20201021", 9930, 53947, 10000, 10000, 9760], ["20201022", 9730, 38204, 9930, 9960, 9720], ["20201023", 9650, 47794, 9720, 9830, 9590], ["20201026", 9150, 80514, 9590, 9730, 9150], ["20201027", 9240, 43778, 9160, 9420, 9040], ["20201028", 9470, 31822, 9080, 9470, 9080], ["20201029", 9400, 44245, 9240, 9400, 9180], ["20201030", 9320, 41034, 9450, 9490, 9320], ["20201102", 9350, 20648, 9230, 9470, 9210], ["20201103", 9490, 27630, 9350, 9600, 9350], ["20201104", 9430, 44785, 9590, 9590, 9110], ["20201105", 9730, 47480, 9440, 9740, 9410], ["20201106", 9680, 29547, 9770, 9770, 9620], ["20201109", 9960, 73822, 9680, 9970, 9580], ["20201110", 9960, 71072, 9960, 10100, 9830], ["20201111", 9800, 127473, 10050, 10150, 9670], ["20201112", 9810, 37571, 9900, 9900, 9750], ["20201113", 9940, 106983, 9830, 10100, 9690], ["20201116", 10150, 110677, 10000, 10200, 9940], ["20201117", 10050, 80692, 10350, 10350, 10000], ["20201118", 10100, 51031, 10100, 10200, 10000], ["20201119", 10300, 160924, 10100, 10650, 9990], ["20201120", 10100, 62118, 10300, 10350, 10000], ["20201123", 10200, 75728, 10200, 10350, 10100], ["20201124", 10300, 89417, 10250, 10450, 10100], ["20201125", 10100, 102194, 10500, 10500, 9910], ["20201126", 10300, 76699, 10200, 10400, 10000], ["20201127", 10350, 89420, 10250, 10500, 10200], ["20201130", 10500, 119921, 10350, 10600, 10350], ["20201201", 10400, 47024, 10500, 10550, 10300], ["20201202", 10300, 77987, 10400, 10450, 10150], ["20201203", 11250, 1142097, 10300, 12250, 10200], ["20201204", 12550, 1536905, 11300, 13200, 11000], ["20201207", 11750, 459659, 12350, 12400, 11650], ["20201208", 12600, 753454, 11750, 13100, 11450], ["20201209", 13300, 1391944, 13000, 14500, 12800], ["20201210", 13300, 200763, 13100, 13400, 12900], ["20201211", 13500, 429434, 13250, 14000, 13050], ["20201214", 11800, 1077700, 13500, 13550, 11550], ["20201215", 11500, 422186, 11800, 11800, 11200], ["20201216", 11500, 254363, 11650, 11650, 11250], ["20201217", 11300, 237123, 11450, 11750, 11250], ["20201218", 11600, 617131, 11250, 12200, 11150], ["20201221", 11650, 206441, 11900, 11900, 11550], ["20201222", 11400, 228512, 11600, 11750, 11200], ["20201223", 12650, 5089459, 11500, 14350, 11450], ["20201224", 11700, 595760, 12550, 12550, 11500], ["20201228", 11800, 334818, 11700, 12300, 11450], ["20201229", 12200, 199521, 11700, 12200, 11700], ["20201230", 12300, 247709, 12100, 12450, 12000], ["20210104", 13050, 563811, 12350, 13200, 12050], ["20210105", 13250, 429915, 12800, 13500, 12600], ["20210106", 12950, 285199, 13400, 13550, 12800], ["20210107", 13100, 527229, 13350, 13950, 12900], ["20210108", 15750, 7234355, 13450, 17000, 13400], ["20210111", 16500, 3781283, 17150, 18850, 15600], ["20210112", 16050, 926076, 16000, 16400, 15500], ["20210113", 16200, 2106626, 16900, 18150, 16150], ["20210114", 19350, 2860268, 16250, 19450, 16000], ["20210115", 19300, 1565383, 19050, 20000, 18200], ["20210118", 20000, 1078016, 19300, 20150, 18450], ["20210119", 19350, 1116375, 19850, 21200, 19300], ["20210120", 19200, 776192, 20750, 20800, 18850], ["20210121", 19350, 448692, 19000, 19400, 18250], ["20210122", 19200, 270773, 19000, 19350, 18800], ["20210125", 20450, 835191, 19350, 20700, 19100], ["20210126", 20600, 442858, 20500, 20800, 19700], ["20210127", 19800, 1458992, 21500, 22550, 19650], ["20210128", 18850, 406060, 18700, 19900, 18650], ["20210129", 17300, 455682, 19300, 19350, 17100], ["20210201", 18100, 423489, 17050, 18750, 16500], ["20210202", 18200, 225324, 18100, 18700, 17900], ["20210203", 18500, 283998, 18650, 18950, 18200], ["20210204", 19150, 343365, 18550, 19450, 18300], ["20210205", 19000, 248077, 19600, 19600, 18650], ["20210208", 17550, 315672, 18150, 18150, 17500], ["20210209", 17450, 177970, 17500, 18450, 17450], ["20210210", 18000, 108844, 17250, 18000, 17150], ["20210215", 18300, 133025, 18000, 18350, 17500], ["20210216", 19100, 558906, 18500, 19600, 17750], ["20210217", 18650, 132906, 18900, 18900, 18550], ["20210218", 17750, 178650, 18750, 18750, 17700], ["20210219", 17450, 158486, 17600, 17750, 16550], ["20210222", 16750, 110478, 17400, 17500, 16700], ["20210223", 17050, 97779, 16650, 17200, 16250], ["20210224", 15750, 166925, 17100, 17300, 15600], ["20210225", 16950, 97192, 16100, 17000, 16100], ["20210226", 16600, 422962, 16100, 17650, 16000], ["20210302", 16700, 91830, 17000, 17050, 16450], ["20210303", 16600, 75374, 16600, 16900, 16450], ["20210304", 16200, 74797, 16500, 16500, 16050], ["20210305", 16250, 88650, 15950, 16550, 15500], ["20210308", 16100, 130323, 16250, 16650, 15800], ["20210309", 15600, 142493, 16100, 16200, 14750], ["20210310", 15250, 88898, 15950, 16050, 15200], ["20210311", 15850, 81766, 15250, 16150, 15250], ["20210312", 16500, 78718, 15950, 16600, 15850], ["20210315", 16250, 48241, 16700, 16700, 16000], ["20210316", 16400, 74761, 16300, 16500, 16100], ["20210317", 16250, 78738, 16450, 16450, 15600], ["20210318", 16300, 68977, 16300, 16450, 16100], ["20210319", 17900, 505699, 15950, 17900, 15750], ["20210322", 17800, 202996, 17900, 18200, 17500], ["20210323", 16900, 141903, 17700, 17800, 16750], ["20210324", 16950, 96242, 16900, 17300, 16500], ["20210325", 16700, 81637, 16900, 17250, 16550], ["20210326", 16300, 93711, 16850, 16900, 16100], ["20210329", 15750, 107890, 16150, 16150, 15550], ["20210330", 16050, 74643, 15750, 16150, 15650], ["20210331", 15900, 63312, 16000, 16100, 15700], ["20210401", 16350, 77125, 15900, 16400, 15750], ["20210402", 16600, 165572, 16350, 17050, 16200], ["20210405", 16350, 57903, 16600, 16800, 16250], ["20210406", 16700, 79380, 16500, 16800, 16350], ["20210407", 16950, 82208, 16700, 17000, 16700], ["20210408", 17050, 94890, 17400, 17400, 16950], ["20210409", 16500, 93745, 17100, 17150, 16400], ["20210412", 16250, 65488, 16500, 16600, 16050], ["20210413", 16450, 64433, 16400, 16550, 16200], ["20210414", 16800, 73074, 16550, 16800, 16250], ["20210415", 17500, 397526, 16800, 17650, 16400], ["20210416", 17150, 141498, 17600, 17650, 17050], ["20210419", 17350, 92306, 17200, 17450, 17200], ["20210420", 17200, 88569, 17450, 17500, 17100], ["20210421", 16700, 101606, 17200, 17350, 16600], ["20210422", 16650, 72074, 16750, 16900, 16500], ["20210423", 16700, 440708, 17900, 18350, 16700], ["20210426", 16550, 76671, 16800, 16800, 16150], ["20210427", 16250, 66715, 16700, 16700, 16250], ["20210428", 15800, 76763, 16150, 16400, 15750], ["20210429", 15950, 47775, 15900, 16100, 15600], ["20210430", 15500, 88476, 15850, 16050, 15300], ["20210503", 15500, 38634, 15350, 15750, 14800], ["20210504", 15300, 57599, 15350, 15650, 14800], ["20210506", 16150, 2027555, 15700, 18400, 15350], ["20210507", 16150, 197949, 16150, 16300, 15750], ["20210510", 16350, 170934, 16200, 16500, 15950], ["20210511", 15950, 86229, 16000, 16250, 15900], ["20210512", 15700, 95228, 15950, 16200, 15600], ["20210513", 15150, 112130, 15500, 15800, 14800], ["20210514", 15550, 73311, 15250, 16000, 15200], ["20210517", 15100, 47830, 15600, 15650, 15000], ["20210518", 15200, 24536, 15100, 15400, 15050], ["20210520", 15300, 34443, 15100, 15650, 14900], ["20210521", 15200, 42751, 15300, 15600, 15150], ["20210524", 14850, 42151, 15100, 15200, 14850], ["20210525", 14950, 46777, 14700, 15050, 14650], ["20210526", 14850, 40099, 14950, 15050, 14650], ["20210527", 14500, 108803, 14750, 14850, 14100], ["20210528", 14500, 41523, 14550, 14700, 14450], ["20210531", 14400, 53341, 14400, 14500, 14150], ["20210601", 14550, 50523, 14550, 14700, 14450], ["20210602", 15300, 168115, 15150, 15300, 14800], ["20210603", 15700, 118288, 15300, 15700, 15300], ["20210604", 16350, 254988, 15700, 16450, 15550], ["20210607", 16200, 121997, 16400, 16450, 15800], ["20210608", 15750, 74744, 16000, 16100, 15700], ["20210609", 15750, 35991, 15600, 15900, 15600], ["20210610", 15600, 39269, 15750, 15800, 15500], ["20210611", 15700, 30357, 15650, 15900, 15550], ["20210614", 15650, 30385, 15750, 15850, 15600], ["20210615", 15600, 31152, 15650, 15800, 15500], ["20210616", 15500, 28939, 15500, 15650, 15400], ["20210617", 15700, 38338, 15500, 15750, 15350], ["20210618", 15750, 45893, 15550, 15850, 15550], ["20210621", 15500, 27795, 15750, 15750, 15450], ["20210622", 15450, 30493, 15500, 15750, 15450], ["20210623", 15550, 38118, 15400, 15700, 15400], ["20210624", 16400, 188147, 15750, 16450, 15650], ["20210625", 16300, 117098, 16400, 16400, 16100], ["20210628", 16250, 64914, 16550, 16550, 16150], ["20210629", 16100, 50219, 16250, 16400, 16000], ["20210630", 16600, 144509, 16100, 16600, 16000], ["20210701", 16350, 53632, 16700, 16700, 16250], ["20210702", 16050, 53036, 16500, 16500, 16000], ["20210705", 16100, 42537, 16050, 16300, 15950], ["20210706", 16150, 35078, 16000, 16250, 16000], ["20210707", 16200, 76847, 16000, 16400, 16000], ["20210708", 16050, 68288, 16200, 16250, 15650], ["20210709", 15600, 96277, 15950, 15950, 15100], ["20210712", 15950, 52756, 15550, 16000, 15450], ["20210713", 16100, 73916, 15950, 16400, 15950], ["20210714", 16050, 38707, 16100, 16150, 15900], ["20210715", 16150, 45558, 16000, 16300, 16000], ["20210716", 16450, 92702, 16150, 16500, 16100], ["20210719", 16300, 41816, 16450, 16450, 16150], ["20210720", 16050, 41639, 15950, 16250, 15950], ["20210721", 15800, 30867, 16100, 16250, 15800], ["20210722", 15650, 39632, 15800, 16050, 15650], ["20210723", 15800, 40909, 15650, 16050, 15650], ["20210726", 15950, 34655, 15950, 16100, 15850], ["20210727", 15950, 37771, 15950, 16100, 15850], ["20210728", 15700, 37475, 15950, 16100, 15500], ["20210729", 16000, 28234, 15600, 16150, 15600], ["20210730", 15850, 22663, 16000, 16200, 15700], ["20210802", 15800, 25665, 15700, 16000, 15550], ["20210803", 15850, 28946, 15700, 16000, 15600], ["20210804", 16000, 29500, 15900, 16000, 15700], ["20210805", 15950, 24819, 16200, 16200, 15850], ["20210806", 16150, 35267, 16200, 16200, 15950], ["20210809", 16950, 283580, 16300, 17000, 16050], ["20210810", 17100, 187174, 17050, 17400, 16550], ["20210811", 16200, 159102, 17100, 17250, 16050], ["20210812", 16750, 120028, 16100, 16750, 16100], ["20210813", 16350, 113658, 16950, 16950, 16050], ["20210817", 15650, 100560, 16250, 16350, 15600], ["20210818", 15850, 49378, 15450, 15900, 15300], ["20210819", 14950, 82010, 15800, 15850, 14800], ["20210820", 14150, 84294, 15100, 15400, 14100], ["20210823", 14750, 49067, 14150, 14950, 14150], ["20210824", 15050, 44243, 14850, 15350, 14750], ["20210825", 15000, 21769, 15050, 15300, 14900], ["20210826", 14750, 47227, 15000, 15150, 14700], ["20210827", 14800, 31613, 14700, 14900, 14400], ["20210830", 14750, 34151, 15100, 15100, 14750], ["20210831", 14950, 22453, 14750, 15000, 14700], ["20210901", 15250, 27427, 15100, 15300, 15050], ["20210902", 15350, 22873, 15400, 15400, 15100], ["20210903", 15850, 55522, 15350, 15850, 15250], ["20210906", 15900, 71865, 16000, 16050, 15650], ["20210907", 15750, 47967, 15900, 16050, 15700], ["20210908", 15600, 33344, 15950, 15950, 15400], ["20210909", 15650, 36060, 15600, 15750, 15300], ["20210910", 16350, 272864, 16100, 16550, 15400], ["20210913", 16150, 108758, 16250, 16600, 15850], ["20210914", 15900, 54343, 16150, 16200, 15500], ["20210915", 16000, 43504, 15900, 16200, 15600], ["20210916", 15900, 26271, 16150, 16150, 15650], ["20210917", 15950, 27369, 15750, 16000, 15600], ["20210923", 16100, 79011, 15950, 16250, 15650], ["20210924", 16000, 60189, 16200, 16300, 15900], ["20210927", 16750, 220991, 16000, 16850, 16000], ["20210928", 16800, 141599, 16550, 17100, 16400], ["20210929", 16800, 152350, 16800, 16900, 16000], ["20210930", 17200, 152706, 17000, 17200, 16500], ["20211001", 16900, 132712, 17000, 17450, 16600], ["20211005", 16550, 134233, 16600, 16850, 16350], ["20211006", 15650, 125157, 16550, 16700, 15300], ["20211007", 16200, 67350, 15700, 16450, 15500], ["20211008", 16850, 137979, 16250, 17100, 16150], ["20211012", 16450, 56086, 16800, 16850, 16400], ["20211013", 16900, 63074, 16300, 17050, 16300], ["20211014", 16900, 68256, 17150, 17350, 16800], ["20211015", 17700, 314305, 17150, 17900, 16950], ["20211018", 17750, 214729, 17600, 18000, 17350], ["20211019", 18100, 173348, 17750, 18200, 17400], ["20211020", 17850, 169708, 18200, 18200, 17650], ["20211021", 17050, 107588, 17650, 17700, 17000], ["20211022", 17200, 117921, 16950, 17550, 16650], ["20211025", 17700, 66976, 17200, 17700, 16900], ["20211026", 17600, 57529, 17500, 17900, 17350], ["20211027", 17350, 44268, 17600, 17800, 17250], ["20211028", 17650, 100727, 17150, 17900, 17150], ["20211029", 17400, 68398, 17800, 17850, 17400], ["20211101", 16950, 72164, 17450, 17550, 16900], ["20211102", 17200, 87912, 16750, 17350, 16700], ["20211103", 17400, 51858, 17200, 17550, 17100], ["20211104", 17950, 119597, 17400, 18050, 17400], ["20211105", 17800, 85183, 18200, 18200, 17350], ["20211108", 18050, 106653, 17700, 18100, 17350], ["20211109", 18100, 104614, 18100, 18250, 17700], ["20211110", 17700, 88886, 18100, 18100, 17500], ["20211111", 18600, 508845, 17300, 18900, 17300], ["20211112", 18600, 179735, 18750, 18800, 18300], ["20211115", 18500, 124248, 18650, 18800, 18300], ["20211116", 18600, 60753, 18300, 18600, 18300], ["20211117", 19100, 253101, 18800, 19200, 18100], ["20211118", 19100, 136238, 19200, 19250, 18600], ["20211119", 19000, 470599, 19400, 20300, 18800], ["20211122", 19200, 211342, 19400, 19700, 19000], ["20211123", 19350, 214442, 19000, 19850, 18900], ["20211124", 19150, 157390, 19900, 19950, 18800], ["20211125", 19100, 62525, 19350, 19550, 19050], ["20211126", 19150, 139322, 19350, 19350, 18350], ["20211129", 18700, 136884, 18500, 19050, 18350], ["20211130", 17750, 208573, 18950, 18950, 17750], ["20211201", 18450, 107356, 17600, 18550, 17600], ["20211202", 18600, 81321, 18450, 18750, 18000], ["20211203", 19100, 83529, 18950, 19150, 18400], ["20211206", 20300, 752274, 19300, 20600, 18950], ["20211207", 20150, 210666, 20250, 20450, 19850], ["20211208", 19900, 262921, 20050, 20700, 19700], ["20211209", 20000, 118196, 19900, 20200, 19650], ["20211210", 20000, 124805, 19900, 20400, 19900], ["20211213", 20600, 499898, 19850, 21250, 19850], ["20211214", 20000, 141825, 20500, 20900, 19950], ["20211215", 20050, 121109, 19850, 20250, 19600], ["20211216", 20500, 129295, 20250, 20650, 20050], ["20211217", 20450, 144658, 20000, 20800, 20000], ["20211220", 20100, 124865, 20400, 20800, 20050], ["20211221", 20700, 130099, 20200, 20700, 19800], ["20211222", 19950, 2088986, 21050, 22800, 19300], ["20211223", 20650, 728282, 20100, 21450, 19900], ["20211224", 20100, 243264, 20800, 21000, 20050], ["20211227", 20050, 151921, 20100, 20450, 19850], ["20211228", 20350, 130169, 20150, 20450, 19950], ["20211229", 20200, 64764, 20550, 20600, 20050], ["20211230", 20500, 79959, 20100, 20550, 20100], ["20220103", 20300, 107540, 20600, 20750, 20200], ["20220104", 21450, 384824, 20600, 21450, 20350], ["20220105", 20800, 233888, 21450, 21500, 20600], ["20220106", 20050, 162493, 20200, 20900, 20050], ["20220107", 20400, 80835, 20250, 20450, 20200], ["20220110", 20300, 91479, 20300, 20400, 19600], ["20220111", 20150, 55057, 20200, 20400, 19850], ["20220112", 20400, 137817, 20800, 20900, 20250], ["20220113", 20750, 149574, 20500, 21150, 20450], ["20220114", 20500, 87371, 20350, 20950, 20350], ["20220117", 20000, 102488, 20400, 20500, 19950], ["20220118", 19750, 88260, 20100, 20200, 19600], ["20220119", 19400, 67431, 19450, 19900, 19400], ["20220120", 20100, 66317, 19400, 20100, 19000], ["20220121", 19700, 46151, 19850, 20200, 19550], ["20220124", 18800, 115686, 19350, 19600, 18450], ["20220125", 18300, 103047, 18850, 19450, 18200], ["20220126", 18100, 37776, 18300, 18600, 18100], ["20220127", 17500, 74562, 18100, 18550, 17300], ["20220128", 18950, 79092, 17700, 18950, 17700], ["20220203", 19050, 49185, 19300, 19300, 18700], ["20220204", 18850, 53308, 18700, 19050, 18500], ["20220207", 18800, 36969, 19000, 19050, 18550], ["20220208", 18450, 51601, 18800, 19000, 18350], ["20220209", 18000, 175440, 18450, 18650, 17200], ["20220210", 17850, 52218, 18150, 18150, 17600], ["20220211", 17300, 51057, 17750, 17800, 17200], ["20220214", 16400, 61129, 16250, 17250, 16200], ["20220215", 16600, 38399, 16400, 17200, 16400], ["20220216", 17500, 19371, 17050, 17550, 17050], ["20220217", 17200, 58091, 17450, 17800, 16700], ["20220218", 16950, 34721, 17050, 17300, 16900], ["20220221", 16800, 28815, 16850, 16900, 16450], ["20220222", 16400, 36004, 16550, 16950, 16150], ["20220223", 16800, 29706, 16500, 16950, 16500], ["20220224", 16250, 27792, 16500, 16900, 16200], ["20220225", 16250, 48854, 16550, 16900, 16100], ["20220228", 16750, 48705, 16200, 16900, 16100], ["20220302", 17100, 59041, 16750, 17150, 16500], ["20220303", 17100, 39853, 17300, 17300, 16900], ["20220304", 16950, 31283, 17150, 17300, 16700], ["20220307", 16500, 21774, 16800, 16800, 16400], ["20220308", 16250, 19185, 16050, 16700, 16050], ["20220310", 16350, 12405, 16600, 16750, 16300], ["20220311", 16350, 22077, 16250, 16750, 16150], ["20220314", 16100, 25007, 16350, 16350, 16000], ["20220315", 16400, 39632, 16000, 16450, 15900], ["20220316", 16800, 29653, 16400, 16800, 16350], ["20220317", 16900, 40671, 16950, 17100, 16800], ["20220318", 17050, 25427, 16950, 17150, 16700], ["20220321", 16800, 27633, 17150, 17300, 16800], ["20220322", 17050, 14260, 16850, 17200, 16750], ["20220323", 17100, 20192, 17050, 17200, 16950], ["20220324", 17350, 31206, 17050, 17350, 16850], ["20220325", 17600, 55491, 17200, 17800, 17200], ["20220328", 17600, 39636, 17450, 17950, 17300], ["20220329", 17650, 27137, 17600, 18000, 17550], ["20220330", 17550, 47773, 17700, 18100, 17550], ["20220331", 17600, 37042, 17700, 17700, 17350], ["20220401", 17600, 17901, 17450, 17650, 17250], ["20220404", 17850, 38868, 17600, 18000, 17400], ["20220405", 17950, 21426, 17800, 18050, 17800], ["20220406", 17750, 26163, 17950, 17950, 17700], ["20220407", 17800, 46867, 17750, 18000, 17600], ["20220408", 17700, 26361, 17800, 17900, 17350], ["20220411", 17600, 12842, 17550, 17850, 17550], ["20220412", 17550, 24118, 17400, 17600, 17300], ["20220413", 18100, 985013, 17500, 20200, 17350], ["20220414", 17800, 81326, 18100, 18250, 17800], ["20220415", 18650, 346957, 17850, 19150, 17750], ["20220418", 18250, 83527, 18600, 19000, 18150], ["20220419", 18350, 38889, 18300, 18550, 18250], ["20220420", 18650, 54495, 18400, 18750, 18250], ["20220421", 18700, 31866, 18700, 18800, 18500], ["20220422", 18400, 52600, 18500, 18600, 18150], ["20220425", 18000, 74296, 18050, 18600, 17800], ["20220426", 18100, 35555, 18100, 18400, 18000], ["20220427", 18150, 36574, 17650, 18350, 17550], ["20220428", 18050, 28107, 18200, 18300, 17850], ["20220429", 18150, 20559, 18150, 18400, 17950], ["20220502", 18350, 352751, 17800, 19850, 17750], ["20220503", 18100, 94988, 18350, 18400, 17800], ["20220504", 18000, 44995, 18100, 18100, 17800], ["20220506", 17600, 41589, 17600, 17950, 17450], ["20220509", 17000, 37007, 17500, 17700, 17000], ["20220510", 16900, 40651, 16550, 16900, 16150], ["20220511", 16900, 13419, 16850, 17100, 16800], ["20220512", 16350, 46646, 16500, 16800, 15750], ["20220513", 16700, 32145, 16550, 16800, 16150], ["20220516", 16650, 10436, 16950, 17100, 16550], ["20220517", 16850, 18404, 16400, 16950, 16400], ["20220518", 17300, 16126, 17000, 17300, 16850], ["20220519", 16850, 17808, 16750, 17000, 16700], ["20220520", 16800, 15995, 16750, 17100, 16750], ["20220523", 16900, 443679, 16800, 18450, 16800], ["20220524", 16550, 36712, 17000, 17050, 16550], ["20220525", 16300, 41966, 16750, 16750, 16200], ["20220526", 16300, 27154, 16500, 16700, 16300], ["20220527", 16850, 17098, 16550, 16950, 16450], ["20220530", 16950, 23554, 16850, 17050, 16800], ["20220531", 17100, 24840, 17050, 17200, 16850], ["20220602", 17100, 32736, 17150, 17350, 16750], ["20220603", 17150, 17288, 17350, 17350, 17050], ["20220607", 16500, 34484, 17150, 17150, 16400], ["20220608", 16450, 22153, 16650, 16950, 16450], ["20220609", 16300, 22221, 16450, 16550, 16200], ["20220610", 16550, 175544, 16550, 17800, 16350], ["20220613", 15750, 66257, 16050, 16200, 15750], ["20220614", 15750, 48635, 15150, 15950, 15050], ["20220615", 14900, 56862, 15750, 15900, 14850], ["20220616", 14850, 21571, 15200, 15500, 14800], ["20220617", 14450, 41658, 14350, 14800, 14050], ["20220620", 13350, 94619, 14450, 14650, 13000], ["20220621", 13600, 41612, 13300, 13750, 13150], ["20220622", 12650, 45131, 13900, 13900, 12600], ["20220623", 11900, 74457, 12550, 13000, 11900], ["20220624", 13150, 45831, 11700, 13150, 11700], ["20220627", 13500, 26151, 13100, 13700, 13050], ["20220628", 13150, 19743, 13350, 13600, 13000], ["20220629", 12850, 27944, 13050, 13200, 12700], ["20220630", 12550, 27176, 12700, 12950, 12400], ["20220701", 12300, 53036, 12600, 13000, 12000], ["20220704", 13450, 1485731, 12250, 15500, 11750], ["20220705", 13500, 185473, 13300, 13800, 13300], ["20220706", 13200, 112166, 13600, 13800, 13050], ["20220707", 13700, 142714, 13300, 14100, 13200], ["20220708", 13750, 83864, 13700, 14000, 13650], ["20220711", 13350, 62259, 13900, 13950, 13300], ["20220712", 12850, 43315, 13150, 13250, 12700], ["20220713", 12750, 34274, 12900, 12950, 12450], ["20220714", 13000, 25579, 12650, 13100, 12350], ["20220715", 13000, 21600, 12950, 13100, 12600], ["20220718", 13400, 22007, 13100, 13450, 13050], ["20220719", 13750, 70536, 13400, 14150, 13150], ["20220720", 13750, 33623, 13950, 14150, 13750], ["20220721", 13750, 39747, 13800, 14000, 13600], ["20220722", 13650, 21343, 13800, 13900, 13600], ["20220725", 13750, 31424, 13650, 13800, 13500], ["20220726", 14700, 170113, 13650, 14900, 13650], ["20220727", 14400, 108044, 14850, 14850, 14250], ["20220728", 14600, 189935, 14550, 15300, 14350], ["20220729", 15200, 2261500, 15200, 17350, 15100], ["20220801", 15400, 165622, 15250, 15650, 15100], ["20220802", 15150, 58887, 15250, 15500, 15050], ["20220803", 15750, 106275, 15300, 15900, 15200], ["20220804", 15800, 58072, 15900, 15950, 15750], ["20220805", 16200, 105021, 16100, 16400, 15950], ["20220808", 16350, 50488, 16200, 16450, 15850], ["20220809", 16700, 71604, 16400, 16750, 16150], ["20220810", 16900, 510761, 18100, 18150, 16800], ["20220811", 16950, 66553, 17050, 17100, 16750], ["20220812", 16850, 225010, 16800, 18000, 16800], ["20220816", 16900, 67250, 16900, 17500, 16800], ["20220817", 17150, 329595, 16900, 17850, 16450], ["20220818", 17000, 92158, 17100, 17400, 16800], ["20220819", 17050, 64109, 17100, 17350, 16750], ["20220822", 16150, 84604, 16650, 16800, 16100], ["20220823", 15650, 66766, 16100, 16100, 15550], ["20220824", 15900, 33212, 15850, 16150, 15800], ["20220825", 16500, 38873, 15950, 16500, 15850], ["20220826", 16100, 41061, 16500, 16650, 16050], ["20220829", 15900, 43354, 15500, 16000, 15450], ["20220830", 16350, 29285, 15900, 16500, 15900], ["20220831", 16400, 17930, 16250, 16600, 16100], ["20220901", 15800, 29082, 16400, 16400, 15800], ["20220902", 15550, 40294, 15950, 16500, 15550], ["20220905", 15250, 24042, 15550, 15650, 15050], ["20220906", 15500, 17660, 15250, 15700, 15250], ["20220907", 15400, 22355, 15350, 15700, 15250], ["20220908", 15250, 30138, 15500, 15850, 15250], ["20220913", 15700, 13569, 15400, 15800, 15400], ["20220914", 15750, 26022, 15050, 15800, 15050], ["20220915", 15750, 15635, 15900, 16050, 15650], ["20220916", 15950, 33854, 15700, 16100, 15600], ["20220919", 15400, 33087, 16250, 16250, 15350], ["20220920", 15850, 36255, 15700, 16150, 15550], ["20220921", 16050, 72074, 15900, 16450, 15750], ["20220922", 15750, 27171, 15900, 15900, 15500], ["20220923", 15100, 36395, 15550, 15750, 15100], ["20220926", 14050, 65342, 14600, 15050, 13900], ["20220927", 14000, 256616, 14050, 16000, 13800], ["20220928", 13300, 41215, 13900, 14200, 13150], ["20220929", 13050, 27684, 13450, 14000, 13050], ["20220930", 12950, 22854, 12900, 13250, 12850], ["20221004", 13850, 34893, 13350, 13900, 13250], ["20221005", 13750, 39424, 14350, 14400, 13050], ["20221006", 14050, 16169, 14200, 14200, 13850], ["20221007", 14150, 16785, 13900, 14300, 13900], ["20221011", 13800, 30554, 13800, 14200, 13700], ["20221012", 13800, 21062, 13950, 14100, 13700], ["20221013", 13300, 41743, 14150, 14650, 13300], ["20221014", 13600, 21003, 13850, 13850, 13550], ["20221017", 13850, 21330, 13200, 14100, 13200], ["20221018", 14150, 17642, 14250, 14250, 13750], ["20221019", 13950, 18318, 14150, 14400, 13950], ["20221020", 13950, 6569, 13900, 14150, 13850], ["20221021", 13700, 11951, 14200, 14200, 13700], ["20221024", 13750, 13917, 14200, 14250, 13750], ["20221025", 13750, 11886, 14050, 14050, 13700], ["20221026", 13500, 7512, 13850, 13850, 13500], ["20221027", 13650, 11516, 13900, 13900, 13650], ["20221028", 13600, 14201, 13650, 13850, 13550], ["20221031", 13650, 5260, 13850, 13850, 13550], ["20221101", 13850, 14214, 13500, 13850, 13450], ["20221102", 13850, 49506, 13900, 14700, 13700], ["20221103", 14200, 23793, 13700, 14200, 13600], ["20221104", 14450, 26535, 14200, 14450, 13900], ["20221107", 14350, 9844, 14300, 14450, 14250], ["20221108", 14450, 19248, 14500, 14500, 14200], ["20221109", 14500, 20691, 14450, 14650, 14350], ["20221110", 14500, 22235, 14450, 14700, 14350], ["20221111", 15000, 39896, 14800, 15150, 14500], ["20221114", 14850, 17452, 14950, 15100, 14850], ["20221115", 15100, 18443, 14800, 15200, 14650], ["20221116", 15050, 16414, 15150, 15250, 14950], ["20221117", 15000, 9339, 15050, 15100, 14900], ["20221118", 14900, 20464, 15000, 15200, 14850], ["20221121", 14500, 13730, 14900, 14950, 14400], ["20221122", 14350, 11259, 14350, 14650, 14300], ["20221123", 14400, 9284, 14400, 14550, 14350], ["20221124", 14550, 14229, 14400, 14600, 14400], ["20221125", 14650, 32097, 15150, 15150, 14550], ["20221128", 14200, 18907, 14700, 14750, 14150], ["20221129", 14200, 7696, 14000, 14350, 14000], ["20221130", 14350, 379267, 14100, 14500, 14000], ["20221201", 14650, 19087, 14550, 14700, 14400], ["20221202", 14650, 10264, 14500, 14650, 14400], ["20221205", 14650, 316524, 14600, 16050, 14450], ["20221206", 14600, 59130, 14500, 15150, 14250], ["20221207", 14700, 39602, 14600, 14950, 14500], ["20221208", 14250, 31758, 14600, 14700, 14200], ["20221209", 14300, 17064, 14300, 14550, 14200], ["20221212", 14150, 12899, 14450, 14450, 14050], ["20221213", 13800, 23356, 14250, 14250, 13800], ["20221214", 13950, 16002, 13950, 14150, 13900], ["20221215", 14050, 64291, 13950, 14800, 13800], ["20221216", 13900, 10861, 13800, 14150, 13800], ["20221219", 13700, 20537, 13650, 13950, 13550], ["20221220", 13300, 18586, 13850, 13850, 13250], ["20221221", 13100, 12982, 13350, 13500, 13100], ["20221222", 13200, 6014, 13300, 13400, 13100], ["20221223", 12700, 21609, 13150, 13150, 12700], ["20221226", 12600, 11075, 12700, 12850, 12450], ["20221227", 12900, 14155, 12350, 13050, 12350], ["20221228", 12800, 11803, 13050, 13050, 12600], ["20221229", 12700, 31973, 12800, 13300, 12700], ["20230102", 12500, 24649, 12700, 12900, 12300], ["20230103", 12900, 21224, 12300, 13000, 12300], ["20230104", 13100, 25669, 12750, 13200, 12750], ["20230105", 13100, 21066, 13050, 13250, 12900], ["20230106", 13350, 20772, 13000, 13400, 13000], ["20230109", 13600, 87920, 13400, 14200, 13200], ["20230110", 13450, 12990, 13700, 13750, 13350], ["20230111", 13600, 29063, 13450, 13750, 13350], ["20230112", 13500, 11282, 13650, 13650, 13400], ["20230113", 13450, 16782, 13400, 13700, 13300], ["20230116", 13900, 687281, 13450, 14800, 13400], ["20230117", 13900, 61075, 14050, 14150, 13700], ["20230118", 13700, 32591, 13900, 14000, 13600], ["20230119", 13500, 28231, 13450, 13600, 13300], ["20230120", 13400, 15684, 13500, 13650, 13350], ["20230125", 13610, 20359, 13530, 13690, 13450], ["20230126", 13980, 70177, 13610, 13980, 13460], ["20230127", 14000, 25336, 14100, 14100, 13840], ["20230130", 13930, 53836, 14100, 14240, 13500], ["20230131", 13950, 17553, 13900, 14070, 13780], ["20230201", 13870, 34188, 13950, 14030, 13840], ["20230202", 13910, 20024, 13900, 14050, 13880], ["20230203", 14040, 30790, 14080, 14140, 13830], ["20230206", 14080, 43094, 14100, 14290, 14030], ["20230207", 14060, 21331, 14010, 14130, 14010], ["20230208", 14410, 71176, 14070, 14440, 14010], ["20230209", 14300, 46676, 14410, 14500, 14200], ["20230210", 13810, 43262, 14300, 14300, 13790], ["20230213", 13650, 27442, 13810, 13810, 13490], ["20230214", 13770, 24796, 13610, 13850, 13450], ["20230215", 13670, 42735, 13950, 14170, 13650], ["20230216", 13850, 19057, 13670, 13990, 13660], ["20230217", 13680, 20376, 13700, 13750, 13600], ["20230220", 13820, 13842, 13700, 13850, 13530], ["20230221", 13720, 16373, 13710, 13840, 13630], ["20230222", 13450, 26503, 13720, 13720, 13390], ["20230223", 14050, 80156, 13410, 14090, 13410], ["20230224", 13740, 31624, 14170, 14170, 13670], ["20230227", 13300, 36708, 13540, 13600, 13250], ["20230228", 13320, 18148, 13350, 13440, 13310], ["20230302", 13240, 22392, 13450, 13450, 13240], ["20230303", 13150, 34138, 13250, 13390, 13000], ["20230306", 13150, 39776, 13150, 13210, 12270], ["20230307", 13120, 29017, 13180, 13180, 12980], ["20230308", 12900, 29990, 13070, 13120, 12750], ["20230309", 12910, 14632, 13180, 13180, 12740], ["20230310", 13090, 18620, 12890, 13090, 12740], ["20230313", 12730, 23043, 12700, 12930, 12590], ["20230314", 12130, 38829, 12840, 12840, 12080], ["20230315", 12400, 33821, 12300, 12880, 12300], ["20230316", 12370, 18332, 12270, 12420, 12110], ["20230317", 12570, 22510, 12380, 12700, 12380], ["20230320", 13030, 82530, 12780, 13450, 12600], ["20230321", 12900, 17903, 13000, 13200, 12790], ["20230322", 13110, 39766, 12970, 13290, 12780], ["20230323", 12610, 44919, 13000, 13030, 12600], ["20230324", 13000, 37591, 12640, 13090, 12640], ["20230327", 13550, 192168, 13300, 13670, 13030], ["20230328", 14050, 1110820, 13500, 14870, 13490], ["20230329", 13850, 105833, 13910, 13960, 13610], ["20230330", 13880, 86936, 13890, 14050, 13750], ["20230331", 14120, 145465, 14160, 14310, 13970], ["20230403", 14130, 64357, 14130, 14330, 13880], ["20230404", 14040, 57451, 14040, 14180, 13900], ["20230405", 13950, 41314, 14010, 14120, 13920], ["20230406", 13860, 31279, 13950, 14000, 13650], ["20230407", 14490, 172544, 13860, 14780, 13690], ["20230410", 14270, 71408, 14500, 14540, 14150], ["20230411", 15450, 262633, 14400, 15460, 14060], ["20230412", 15180, 127650, 15500, 15500, 14940], ["20230413", 15080, 34794, 15050, 15300, 14950], ["20230414", 15090, 100795, 15390, 15640, 14980], ["20230417", 14790, 36322, 15090, 15150, 14610], ["20230418", 15080, 67553, 14700, 15340, 14520], ["20230419", 14890, 25929, 15080, 15080, 14740], ["20230420", 14000, 89207, 14800, 15000, 13990], ["20230421", 13720, 49216, 14020, 14030, 13480], ["20230424", 13150, 47903, 13730, 13820, 13090], ["20230425", 12950, 61206, 13290, 13300, 12800], ["20230426", 13500, 2315822, 14820, 16300, 13500], ["20230427", 13830, 267669, 13580, 14190, 13100], ["20230428", 13350, 110320, 13810, 13990, 13290], ["20230502", 13480, 38853, 13210, 13590, 13210], ["20230503", 13810, 72263, 13500, 14040, 13350], ["20230504", 13760, 42550, 13830, 13960, 13580], ["20230508", 13730, 32630, 13960, 13960, 13730], ["20230509", 13710, 26313, 13650, 13900, 13510], ["20230510", 13600, 25670, 13810, 13880, 13580], ["20230511", 13520, 31940, 13600, 13800, 12940], ["20230512", 13370, 15957, 13410, 13600, 13350], ["20230515", 13220, 17756, 13380, 13380, 13160], ["20230516", 13210, 17840, 13230, 13450, 13160], ["20230517", 13550, 17276, 13170, 13610, 13170], ["20230518", 13590, 11192, 13690, 13690, 13510], ["20230519", 13850, 30343, 13690, 13890, 13670], ["20230522", 13900, 23623, 13900, 13970, 13800], ["20230523", 13810, 32173, 13930, 14080, 13780], ["20230524", 13610, 34859, 13810, 13890, 13600], ["20230525", 13700, 22372, 13630, 14000, 13610], ["20230526", 13420, 19418, 13610, 13710, 13400], ["20230530", 13390, 24138, 13430, 13690, 13370], ["20230531", 13750, 17567, 13450, 13790, 13410], ["20230601", 13910, 31160, 14010, 14020, 13680], ["20230602", 13890, 17491, 13910, 14050, 13840], ["20230605", 13830, 12889, 13890, 13920, 13700], ["20230607", 13840, 23174, 14050, 14100, 13820], ["20230608", 13760, 14134, 13850, 13900, 13740], ["20230609", 14000, 201869, 13900, 14640, 13760], ["20230612", 13930, 21119, 14000, 14080, 13800], ["20230613", 14050, 53637, 13980, 14240, 13930], ["20230614", 13700, 33580, 14110, 14110, 13700], ["20230615", 13710, 20727, 13710, 13970, 13640], ["20230616", 13720, 20469, 13700, 13800, 13610], ["20230619", 13600, 15272, 13650, 13720, 13600], ["20230620", 13450, 27267, 13780, 13780, 13400], ["20230621", 13330, 20441, 13430, 13590, 13330], ["20230622", 13080, 26324, 13250, 13360, 13070], ["20230623", 12900, 41461, 13080, 13170, 12700], ["20230626", 12900, 24332, 12780, 12980, 12650], ["20230627", 12950, 25511, 12780, 13180, 12780], ["20230628", 12840, 42660, 12950, 13050, 12690], ["20230629", 12700, 22454, 12830, 13080, 12700], ["20230630", 12540, 21634, 12790, 12790, 12480], ["20230703", 12470, 50714, 12540, 12750, 12410], ["20230704", 12350, 37689, 12550, 12810, 12350], ["20230705", 12110, 47451, 12350, 12380, 12090], ["20230706", 11610, 65902, 12010, 12090, 11570], ["20230707", 11190, 38133, 11600, 11640, 11160], ["20230710", 11400, 28363, 11190, 11400, 10630], ["20230711", 11630, 21298, 11500, 11630, 11400], ["20230712", 12130, 32007, 11630, 12200, 11500], ["20230713", 11910, 49895, 12160, 12560, 11820], ["20230714", 11640, 28332, 11910, 12000, 11600], ["20230717", 11640, 31904, 11640, 11680, 11200], ["20230718", 11540, 37130, 11520, 11650, 11340], ["20230719", 12140, 57963, 11600, 12150, 11600], ["20230720", 12370, 40285, 12170, 12500, 11900], ["20230721", 12010, 15050, 12180, 12370, 12000], ["20230724", 11770, 41162, 12020, 12020, 11570], ["20230725", 11530, 47290, 11690, 11870, 11150], ["20230726", 11770, 83793, 11550, 12040, 11000], ["20230727", 11840, 32129, 11720, 12360, 11650], ["20230728", 12180, 34014, 11660, 12280, 11660], ["20230731", 12510, 271840, 13050, 13500, 12420], ["20230801", 14250, 559921, 12510, 14270, 12450], ["20230802", 14190, 184800, 14320, 14370, 13740], ["20230803", 14600, 182619, 14050, 14600, 13750], ["20230804", 15800, 375173, 14600, 15800, 14410], ["20230807", 15870, 511716, 15820, 16490, 15420], ["20230808", 15510, 320286, 15840, 16430, 14750], ["20230809", 15940, 172720, 15500, 15940, 15210], ["20230810", 15800, 170473, 15950, 16070, 15400], ["20230811", 15740, 862653, 15710, 17000, 15130], ["20230814", 14110, 329222, 15800, 15800, 14110], ["20230816", 13260, 287848, 14080, 14080, 12950], ["20230817", 14000, 207309, 13320, 14180, 13150], ["20230818", 13730, 101396, 13730, 14190, 13500], ["20230821", 13890, 70847, 13800, 14200, 13730], ["20230822", 14090, 90998, 14100, 14460, 13930], ["20230823", 14270, 81749, 14090, 14560, 13810], ["20230824", 14000, 66275, 14310, 14400, 13990], ["20230825", 13430, 73708, 13900, 13950, 13430], ["20230828", 14530, 124148, 13570, 14530, 13550], ["20230829", 14640, 125897, 14530, 15050, 14260], ["20230830", 16020, 1563286, 14850, 16280, 14740], ["20230831", 15780, 404177, 15850, 16210, 15570], ["20230901", 15750, 229000, 15780, 16100, 15480], ["20230904", 15350, 136571, 15750, 15750, 15050], ["20230905", 15040, 210049, 15950, 15960, 14880], ["20230906", 16290, 569491, 15150, 16590, 15080], ["20230907", 16550, 581315, 16500, 17460, 16330], ["20230908", 16760, 218278, 16900, 17150, 16500], ["20230911", 17090, 312950, 16770, 17570, 16700], ["20230912", 16700, 248621, 17400, 17760, 16510], ["20230913", 16100, 139951, 16510, 16810, 15980], ["20230914", 16320, 75250, 16300, 16560, 16000], ["20230915", 16220, 54965, 16280, 16340, 16060], ["20230918", 16070, 82957, 16220, 16490, 15760], ["20230919", 15720, 86260, 16070, 16280, 15510], ["20230920", 15850, 60491, 15600, 16100, 15500], ["20230921", 15230, 85266, 15830, 15950, 14300], ["20230922", 14910, 69321, 15230, 15490, 14800], ["20230925", 14790, 75810, 14740, 15130, 14550], ["20230926", 14350, 43333, 14810, 15050, 14300], ["20230927", 14750, 49489, 14640, 14750, 14220], ["20231004", 14080, 51975, 14750, 14780, 14020], ["20231005", 14490, 55626, 14300, 14700, 14060], ["20231006", 15030, 52526, 14500, 15090, 14490], ["20231010", 14660, 41289, 15090, 15090, 14460], ["20231011", 14960, 64490, 14830, 15340, 14830], ["20231012", 15200, 53860, 15120, 15520, 15040], ["20231013", 14860, 53778, 15080, 15220, 14540], ["20231016", 14150, 49778, 14860, 14860, 14060], ["20231017", 14650, 21507, 14310, 14700, 14310], ["20231018", 14110, 35692, 14460, 14640, 14100], ["20231019", 13400, 84527, 13900, 13970, 13280], ["20231020", 12970, 64900, 13420, 13420, 12630], ["20231023", 12690, 25266, 12860, 13170, 12660], ["20231024", 13380, 44015, 12940, 13500, 12830], ["20231025", 13570, 48046, 13580, 13920, 13450], ["20231026", 13290, 25762, 13250, 13560, 13150], ["20231027", 13620, 50141, 13220, 13630, 12950], ["20231030", 14010, 48479, 13600, 14180, 13420], ["20231031", 14050, 69139, 14300, 14620, 13890], ["20231101", 14120, 47813, 14280, 14310, 14040], ["20231102", 14550, 66778, 14310, 14680, 14180], ["20231103", 14980, 61075, 14550, 14990, 14550], ["20231106", 15070, 116443, 14990, 15500, 14650], ["20231107", 15250, 77677, 15000, 15260, 14830], ["20231108", 15620, 219910, 15460, 15900, 15100], ["20231109", 15630, 62668, 15710, 15740, 15370], ["20231110", 15630, 59276, 15550, 15670, 15210], ["20231113", 15180, 99871, 15760, 15760, 14870], ["20231114", 14990, 142602, 15340, 15800, 14540], ["20231115", 15800, 176307, 15140, 15870, 15130], ["20231116", 16120, 127602, 16190, 16470, 15700], ["20231117", 15610, 64694, 16300, 16300, 15610], ["20231120", 16290, 136214, 15960, 16470, 15610], ["20231121", 17050, 232373, 16450, 17130, 16110], ["20231122", 16810, 231158, 17300, 17400, 16570], ["20231123", 16640, 128861, 17100, 17130, 16590], ["20231124", 16380, 86889, 16550, 16840, 16220], ["20231127", 16680, 180668, 16680, 17120, 16520], ["20231128", 16840, 232426, 16760, 17300, 16330], ["20231129", 16420, 87176, 16940, 17020, 16420], ["20231130", 16520, 94258, 16430, 16580, 16190], ["20231201", 16610, 147935, 16940, 17070, 16600], ["20231204", 16300, 73914, 16700, 16750, 16160], ["20231205", 15850, 74995, 16270, 16500, 15660], ["20231206", 15940, 55781, 15850, 16110, 15630], ["20231207", 16360, 99170, 15960, 16500, 15860], ["20231208", 15910, 100358, 16520, 16520, 15750], ["20231211", 15930, 72884, 15970, 16450, 15930], ["20231212", 15750, 88899, 16090, 16270, 15690], ["20231213", 15730, 49601, 15800, 16000, 15500], ["20231214", 15900, 93063, 15870, 16110, 15580], ["20231215", 16620, 252218, 15900, 16870, 15900], ["20231218", 16690, 100171, 16650, 16820, 16380], ["20231219", 16400, 79125, 16720, 16760, 16350], ["20231220", 16760, 122009, 16390, 16800, 16300], ["20231221", 16290, 105361, 16600, 16650, 16240], ["20231222", 16190, 96478, 16390, 16510, 16190], ["20231226", 15910, 83248, 16250, 16530, 15880], ["20231227", 16130, 65268, 15990, 16180, 15830], ["20231228", 16130, 57374, 16200, 16200, 15850], ["20240102", 16790, 220369, 16260, 17310, 16250], ["20240103", 17410, 200670, 16700, 17420, 16550], ["20240104", 16810, 153787, 17340, 17340, 16560], ["20240105", 16780, 101167, 16600, 16940, 16500], ["20240108", 17750, 386981, 16780, 17900, 16780], ["20240109", 17590, 173599, 18000, 18000, 17260], ["20240110", 17480, 147187, 17670, 17780, 17180], ["20240111", 18900, 540403, 17650, 18940, 17450], ["20240112", 18550, 327481, 19100, 19200, 18150], ["20240115", 18740, 230180, 18700, 19000, 18230], ["20240116", 18220, 174104, 18810, 19270, 17940], ["20240117", 17390, 153109, 18230, 18230, 17330], ["20240118", 17740, 123254, 17260, 17910, 17210], ["20240119", 18500, 189371, 18000, 18590, 17950], ["20240122", 17990, 117035, 18580, 18590, 17960], ["20240123", 18170, 65632, 18000, 18340, 17770], ["20240124", 17760, 85654, 18260, 18260, 17690], ["20240125", 17170, 110760, 17820, 17820, 17120], ["20240126", 17180, 76165, 17170, 17450, 17090], ["20240129", 16500, 169834, 17390, 17390, 16360], ["20240130", 16220, 117299, 16590, 16760, 15950], ["20240131", 15980, 118756, 16220, 16540, 15980], ["20240201", 15460, 203463, 15930, 16150, 15230], ["20240202", 15290, 190921, 15520, 15750, 15090], ["20240205", 15150, 68133, 15320, 15430, 15060], ["20240206", 15230, 75292, 15150, 15390, 15020], ["20240207", 15250, 58215, 15380, 15420, 15120], ["20240208", 15500, 70868, 15340, 15640, 15190], ["20240213", 15690, 62251, 15540, 15740, 15300], ["20240214", 15870, 58937, 15510, 15870, 15370], ["20240215", 15680, 70727, 15930, 15990, 15590], ["20240216", 15870, 99370, 15800, 16080, 15600], ["20240219", 15840, 54636, 15880, 15970, 15620], ["20240220", 15860, 210904, 15960, 16040, 15680], ["20240221", 16110, 491348, 16900, 16900, 16110], ["20240222", 15650, 165221, 16290, 16290, 15620], ["20240223", 15420, 82531, 15810, 15820, 15310], ["20240226", 15180, 67193, 15470, 15500, 15180], ["20240227", 14980, 59152, 15230, 15420, 14910], ["20240228", 14970, 206154, 14910, 15190, 14800], ["20240229", 15340, 66382, 15020, 15510, 14950], ["20240304", 15020, 53675, 15350, 15410, 14980], ["20240305", 15030, 43639, 15000, 15240, 14950], ["20240306", 14900, 42553, 14930, 15110, 14890], ["20240307", 14580, 54588, 15040, 15070, 14580], ["20240308", 14310, 62765, 14590, 14680, 14250], ["20240311", 14630, 43819, 14310, 14770, 14200], ["20240312", 15030, 62660, 14860, 15070, 14510], ["20240313", 15170, 45377, 15170, 15220, 14890], ["20240314", 14870, 31215, 15080, 15170, 14840], ["20240315", 14870, 15466, 14820, 14970, 14780], ["20240318", 14870, 16865, 14990, 15040, 14770], ["20240319", 15190, 84206, 14800, 15290, 14420], ["20240320", 15330, 50567, 15270, 15370, 15110], ["20240321", 15230, 35171, 15420, 15470, 15230], ["20240322", 15170, 25065, 15380, 15380, 14850], ["20240325", 14820, 50791, 15160, 15160, 14820], ["20240326", 15160, 54654, 14800, 15240, 14750], ["20240327", 15010, 49975, 15160, 15320, 14970], ["20240328", 14810, 31659, 15010, 15150, 14810], ["20240329", 14410, 73477, 14810, 14840, 14310], ["20240401", 16700, 703912, 14310, 16700, 14310], ["20240402", 15560, 222267, 16420, 16420, 15470], ["20240403", 15390, 278588, 15520, 17060, 15040], ["20240404", 15250, 72056, 15450, 15660, 15150], ["20240405", 14730, 75362, 15140, 15200, 14730], ["20240408", 14500, 47580, 14730, 14970, 14500], ["20240409", 14720, 24041, 14570, 14930, 14570], ["20240411", 14820, 28349, 14510, 14880, 14250], ["20240412", 14620, 34953, 14720, 15000, 14580], ["20240415", 14170, 62594, 14380, 14490, 13960], ["20240416", 13740, 87227, 14060, 14720, 13740], ["20240417", 14020, 40303, 13800, 14290, 13800], ["20240418", 14350, 28933, 13950, 14460, 13950], ["20240419", 13970, 32482, 14360, 14360, 13750], ["20240422", 14160, 45446, 14020, 14270, 13950], ["20240423", 14250, 23090, 14200, 14410, 14150], ["20240424", 14740, 64093, 14350, 14830, 14350], ["20240425", 15230, 124231, 14740, 15560, 14600], ["20240426", 15260, 74839, 15240, 15630, 15230], ["20240429", 15540, 51203, 15260, 15600, 15220], ["20240430", 15540, 117605, 15990, 16120, 15540], ["20240502", 15630, 75480, 15540, 15910, 15350], ["20240503", 15570, 48538, 15630, 15850, 15570], ["20240507", 15700, 67247, 15580, 15920, 15490], ["20240508", 16010, 106202, 15700, 16240, 15700], ["20240509", 15820, 30171, 15940, 16090, 15820], ["20240510", 15900, 44556, 15920, 16000, 15510], ["20240513", 15890, 28463, 16000, 16000, 15670], ["20240514", 15190, 211377, 16000, 16130, 15000], ["20240516", 15230, 50339, 15190, 15380, 15100], ["20240517", 14810, 82178, 15220, 15360, 14730], ["20240520", 14590, 38795, 14810, 14910, 14500], ["20240521", 14410, 53985, 14700, 14730, 14280], ["20240522", 14170, 43279, 14480, 14620, 14130], ["20240523", 14120, 49026, 14190, 14290, 13980], ["20240524", 13820, 52049, 14100, 14100, 13820], ["20240527", 13980, 33005, 14000, 14010, 13790], ["20240528", 14000, 55735, 14200, 14450, 13900], ["20240529", 13600, 58811, 14140, 14140, 13520], ["20240530", 13440, 58906, 13580, 13650, 13400], ["20240531", 13290, 43233, 13530, 13610, 13280], ["20240603", 13400, 54872, 13400, 13530, 13280], ["20240604", 13200, 46816, 13480, 13480, 13080], ["20240605", 13200, 35573, 13200, 13350, 13120], ["20240607", 12970, 49361, 13250, 13250, 12970], ["20240610", 12970, 41124, 13050, 13110, 12890], ["20240611", 12800, 39315, 12990, 13020, 12800], ["20240612", 13270, 53106, 12830, 13360, 12810], ["20240613", 13200, 57619, 13390, 13400, 12990], ["20240614", 12940, 32004, 13200, 13330, 12940], ["20240617", 12900, 28415, 12900, 13020, 12800], ["20240618", 13000, 22078, 12990, 13020, 12900], ["20240619", 13030, 23617, 13010, 13200, 12940], ["20240620", 13230, 51777, 13000, 13510, 13000], ["20240621", 12870, 47574, 13100, 13360, 12850], ["20240624", 12860, 36826, 12870, 13170, 12860], ["20240625", 12870, 33662, 12780, 12990, 12730], ["20240626", 12990, 21555, 12830, 13010, 12810], ["20240627", 13270, 48371, 13070, 13370, 12900], ["20240628", 13260, 23095, 13280, 13300, 13100], ["20240701", 13100, 24806, 13370, 13370, 13090], ["20240702", 12770, 42442, 13160, 13230, 12770], ["20240703", 13190, 883325, 12820, 14540, 12820], ["20240704", 14110, 353036, 13260, 14430, 13220], ["20240705", 13470, 158222, 13780, 13990, 13470], ["20240708", 13900, 236411, 13690, 14370, 13650], ["20240709", 14550, 1349752, 14400, 15440, 13930], ["20240710", 14340, 165510, 14430, 14540, 14120], ["20240711", 14510, 252097, 14820, 14950, 14510], ["20240712", 14260, 104264, 14300, 14480, 14120], ["20240715", 14010, 73991, 14280, 14280, 13960], ["20240716", 13930, 111248, 14000, 14080, 13510], ["20240717", 13240, 111246, 13730, 13840, 13230], ["20240718", 13530, 62291, 13120, 13600, 12900], ["20240719", 13380, 29834, 13610, 13610, 13200], ["20240722", 12900, 56451, 13320, 13360, 12880], ["20240723", 12900, 43962, 12930, 13290, 12890], ["20240724", 12920, 36933, 12900, 13180, 12760], ["20240725", 12400, 69098, 12790, 12790, 12360], ["20240726", 12190, 69190, 12360, 12590, 12050], ["20240729", 12190, 30057, 12200, 12340, 12110], ["20240730", 11960, 57641, 12180, 12180, 11790], ["20240731", 12040, 33369, 11960, 12050, 11770], ["20240801", 12190, 30357, 12100, 12300, 12070], ["20240802", 11530, 81274, 12020, 12050, 11520], ["20240805", 9950, 158376, 11220, 11470, 9510], ["20240806", 10330, 89032, 9900, 10570, 9900], ["20240807", 11110, 85847, 10200, 11340, 10200], ["20240808", 11320, 33270, 10780, 11340, 10780], ["20240809", 11340, 56670, 11350, 11600, 11310], ["20240812", 11590, 30249, 11460, 11630, 11380], ["20240813", 11740, 83253, 11600, 11760, 11370], ["20240814", 11880, 57952, 11900, 11970, 11740], ["20240816", 11280, 105209, 11620, 11660, 11210], ["20240819", 11150, 28521, 11280, 11280, 11100], ["20240820", 11420, 36653, 11170, 11490, 11170], ["20240821", 11120, 45479, 11410, 11410, 10960], ["20240822", 10930, 31106, 11150, 11200, 10900], ["20240823", 10720, 35379, 10790, 10880, 10620], ["20240826", 10550, 29795, 10820, 10820, 10500], ["20240827", 10630, 18998, 10550, 10750, 10430], ["20240828", 10790, 13762, 10570, 10800, 10510], ["20240829", 10670, 39107, 10900, 11020, 10580], ["20240830", 10770, 22527, 10860, 10860, 10670], ["20240902", 11300, 117961, 11130, 11490, 10960], ["20240903", 11300, 46437, 11150, 11340, 11150], ["20240904", 10910, 44766, 11070, 11190, 10870], ["20240905", 11080, 37833, 11200, 11200, 10830], ["20240906", 11290, 182486, 11010, 11870, 11010], ["20240909", 11190, 32504, 11090, 11250, 10950], ["20240910", 11200, 34330, 11190, 11350, 11110], ["20240911", 11270, 47794, 11240, 11630, 11160], ["20240912", 11500, 38229, 11300, 11500, 11300], ["20240913", 11930, 81305, 11550, 12040, 11500], ["20240919", 11550, 72614, 12050, 12050, 11400], ["20240920", 11550, 33389, 11720, 11770, 11500], ["20240923", 11620, 18466, 11550, 11740, 11470], ["20240924", 11670, 25302, 11750, 12000, 11500], ["20240925", 11700, 206305, 11670, 12520, 11670], ["20240926", 11930, 33174, 11750, 11970, 11750], ["20240927", 11930, 41314, 12090, 12140, 11880], ["20240930", 11770, 27342, 11900, 11950, 11680], ["20241002", 11550, 25323, 11660, 11750, 11450], ["20241004", 11550, 16326, 11440, 11670, 11370], ["20241007", 11730, 16957, 11550, 11730, 11400], ["20241008", 11470, 19218, 11620, 11770, 11420], ["20241010", 11050, 43752, 11590, 11590, 11000], ["20241011", 10860, 27890, 10940, 11100, 10810], ["20241014", 10650, 32957, 10950, 10950, 10640], ["20241015", 10570, 24305, 10800, 10800, 10450], ["20241016", 10410, 14110, 10560, 10560, 10370], ["20241017", 10230, 23714, 10410, 10440, 10140], ["20241018", 10200, 13271, 10360, 10390, 10180], ["20241021", 10200, 23648, 10300, 10500, 10070], ["20241022", 9940, 42993, 10100, 10180, 9920], ["20241023", 10400, 39778, 9950, 10400, 9850], ["20241024", 10030, 30110, 10310, 10310, 9990], ["20241025", 9910, 15490, 10050, 10150, 9830], ["20241028", 10200, 27297, 9910, 10230, 9900], ["20241029", 10390, 14839, 10200, 10400, 10140], ["20241030", 10410, 10414, 10440, 10580, 10230], ["20241031", 10590, 15727, 10310, 10610, 10230], ["20241101", 10320, 18812, 10590, 10590, 10230], ["20241104", 10500, 22896, 10310, 10500, 10210], ["20241105", 10860, 47003, 10410, 11120, 10410], ["20241106", 10640, 45492, 10800, 10860, 10430], ["20241107", 11020, 63423, 10660, 11080, 10590], ["20241108", 11300, 40370, 10990, 11440, 10880], ["20241111", 11110, 36138, 11200, 11390, 10980], ["20241112", 10590, 49182, 11000, 11310, 10540], ["20241113", 10460, 42530, 10890, 11050, 10440], ["20241114", 9700, 164562, 10500, 10670, 9530], ["20241115", 9720, 49883, 9700, 9760, 9380], ["20241118", 10050, 35689, 9910, 10150, 9750], ["20241119", 10280, 46994, 9900, 10480, 9900], ["20241120", 10150, 21574, 10290, 10290, 10050], ["20241121", 10030, 16229, 10200, 10200, 10000], ["20241122", 10070, 18374, 10200, 10250, 10020], ["20241125", 9960, 20749, 10010, 10190, 9610], ["20241126", 10000, 35100, 10130, 10130, 9600], ["20241127", 9890, 27498, 10100, 10100, 9760], ["20241128", 9720, 35076, 9840, 9920, 9680], ["20241129", 9340, 52442, 9840, 9840, 9310], ["20241202", 9100, 46388, 9530, 9530, 9000], ["20241203", 9240, 18100, 9100, 9320, 9090], ["20241204", 9170, 47789, 9000, 9180, 8900], ["20241205", 8990, 22216, 9080, 9290, 8920], ["20241206", 8540, 57839, 8740, 8970, 8460], ["20241209", 7910, 55516, 8220, 8600, 7900], ["20241210", 8440, 38114, 7610, 8530, 7610], ["20241211", 8870, 25526, 8450, 8870, 8450], ["20241212", 8960, 24068, 8880, 8990, 8710], ["20241213", 9050, 14877, 8850, 9160, 8850], ["20241216", 9140, 17540, 9140, 9210, 9070], ["20241217", 9160, 11953, 9120, 9210, 9040], ["20241218", 9330, 19650, 9210, 9350, 9140], ["20241219", 9190, 15927, 8980, 9250, 8980], ["20241220", 8840, 26930, 9180, 9210, 8840], ["20241223", 9040, 10055, 8840, 9080, 8840], ["20241224", 9010, 6314, 9040, 9100, 8940], ["20241226", 8810, 11478, 8900, 8990, 8810], ["20241227", 8790, 15514, 8790, 8890, 8620], ["20241230", 8900, 14106, 8790, 8900, 8730], ["20250102", 9140, 14525, 8810, 9140, 8800], ["20250103", 9200, 23886, 9100, 9290, 9100], ["20250106", 9380, 26392, 9300, 9420, 9230], ["20250107", 9200, 27028, 9380, 9460, 9180], ["20250108", 9200, 23406, 9110, 9350, 9080], ["20250109", 9290, 23382, 9110, 9350, 8960], ["20250110", 9330, 29843, 9300, 9480, 9160], ["20250113", 9500, 215533, 9220, 10070, 9190], ["20250114", 9510, 48265, 9480, 9560, 9350], ["20250115", 9280, 52770, 9560, 9680, 9280], ["20250116", 9410, 26123, 9300, 9480, 9300], ["20250117", 9350, 12982, 9370, 9480, 9300], ["20250120", 9230, 25967, 9440, 9440, 9200], ["20250121", 9250, 23980, 9160, 9400, 9150], ["20250122", 9250, 66450, 9200, 9300, 9070], ["20250123", 8920, 52179, 9230, 9230, 8860], ["20250124", 9010, 23700, 8910, 9090, 8810], ["20250131", 8830, 17209, 8980, 8980, 8780], ["20250203", 8560, 26216, 8730, 8760, 8410], ["20250204", 8890, 38480, 8560, 8980, 8560], ["20250205", 9550, 127937, 8990, 9640, 8900], ["20250206", 9850, 93758, 9560, 9920, 9450], ["20250207", 9730, 45232, 9750, 10000, 9400], ["20250210", 10020, 51937, 9780, 10030, 9550], ["20250211", 9890, 35460, 10060, 10060, 9700], ["20250212", 9830, 43804, 9840, 10060, 9760], ["20250213", 10020, 39260, 10050, 10120, 9740], ["20250214", 9980, 21724, 10020, 10120, 9870], ["20250217", 9990, 25611, 9900, 10020, 9800], ["20250218", 9800, 25073, 9850, 9970, 9770], ["20250219", 9770, 21619, 9800, 9890, 9720], ["20250220", 9720, 17024, 9770, 9850, 9670], ["20250221", 9690, 12396, 9820, 9820, 9610], ["20250224", 9950, 45883, 9620, 10060, 9580], ["20250225", 9840, 19997, 9880, 9950, 9700], ["20250226", 10030, 57909, 9800, 10210, 9740], ["20250227", 9990, 34093, 10000, 10160, 9820], ["20250228", 9610, 39099, 9910, 9950, 9560], ["20250304", 9810, 22322, 9610, 9810, 9390], ["20250305", 10530, 117637, 9910, 10700, 9910], ["20250306", 10400, 48017, 10540, 10730, 10270], ["20250307", 10400, 36905, 10370, 10400, 10210], ["20250310", 10390, 25480, 10400, 10460, 10220], ["20250311", 10240, 23889, 10180, 10290, 9960], ["20250312", 10150, 41735, 10200, 10320, 10090], ["20250313", 10220, 38103, 10250, 10370, 10110], ["20250314", 10420, 58598, 10200, 10540, 10100], ["20250317", 10540, 24958, 10390, 10550, 10270], ["20250318", 10540, 48902, 10440, 10640, 10430], ["20250319", 11020, 132920, 10510, 11180, 10440], ["20250320", 11020, 48261, 11060, 11060, 10780], ["20250321", 10940, 37091, 11100, 11100, 10770], ["20250324", 10780, 47883, 10980, 11120, 10750], ["20250325", 10900, 57648, 10860, 11020, 10800], ["20250326", 10970, 36966, 10990, 11070, 10790], ["20250327", 10820, 35687, 10970, 10970, 10760], ["20250328", 10350, 42988, 10870, 10870, 10320], ["20250331", 10090, 17091, 10350, 10350, 9920], ["20250401", 10100, 27566, 10090, 10380, 9590], ["20250402", 9980, 22601, 10350, 10350, 9980], ["20250403", 9920, 18292, 9900, 9990, 9680], ["20250404", 9890, 18079, 9700, 9990, 9670], ["20250407", 9360, 42881, 9500, 9500, 9100], ["20250408", 9380, 28210, 9480, 9620, 9270], ["20250409", 9090, 23461, 9310, 9390, 8600], ["20250410", 9500, 34602, 9500, 9650, 9450], ["20250411", 9640, 9883, 9500, 9670, 9320], ["20250414", 9860, 28431, 9640, 9890, 9530], ["20250415", 9900, 10433, 10000, 10000, 9770], ["20250416", 9710, 14270, 9870, 9880, 9610], ["20250417", 9750, 22060, 9690, 9800, 9580], ["20250418", 9600, 54902, 9660, 9670, 9230], ["20250421", 9510, 14784, 9600, 9690, 9420], ["20250422", 9480, 9497, 9460, 9550, 9410], ["20250423", 9500, 9157, 9600, 9600, 9500], ["20250424", 9500, 11600, 9620, 9620, 9120], ["20250425", 9860, 38770, 9680, 9880, 9510], ["20250428", 10000, 90766, 10300, 10780, 9930], ["20250429", 9960, 44614, 9940, 9960, 9740], ["20250430", 9600, 17192, 9850, 9960, 9600], ["20250502", 9610, 26790, 9600, 9650, 9470], ["20250507", 9610, 16010, 9660, 9660, 9350], ["20250508", 9550, 14052, 9500, 9660, 9500], ["20250509", 9430, 17935, 9600, 9600, 9380], ["20250512", 9750, 19612, 9440, 9750, 9440], ["20250513", 9650, 18134, 9870, 9870, 9610], ["20250514", 9830, 8957, 9660, 9840, 9610], ["20250515", 9580, 23949, 9830, 9830, 9550], ["20250516", 9190, 39229, 9650, 9650, 9180], ["20250519", 9150, 29171, 9110, 9170, 8930], ["20250520", 9140, 7646, 9220, 9220, 9120], ["20250521", 9120, 15585, 9040, 9270, 9040], ["20250522", 9060, 17381, 9180, 9180, 9000], ["20250523", 8860, 24904, 9200, 9200, 8860], ["20250526", 8860, 41479, 8820, 8990, 8760], ["20250527", 8710, 36707, 8860, 8910, 8700], ["20250528", 8840, 22505, 8850, 8960, 8700], ["20250529", 9150, 25081, 8990, 9160, 8820], ["20250530", 9250, 32511, 9150, 9370, 9070], ["20250602", 9280, 41619, 9300, 9390, 9110], ["20250604", 9310, 17415, 9350, 9390, 9270], ["20250605", 9290, 16420, 9360, 9360, 9200], ["20250609", 9320, 25646, 9350, 9350, 9210], ["20250610", 9390, 20750, 9320, 9640, 9250], ["20250611", 9410, 23744, 9400, 9500, 9310], ["20250612", 9440, 14711, 9490, 9500, 9340], ["20250613", 9230, 24338, 9430, 9490, 9090], ["20250616", 9100, 24339, 9060, 9230, 8960], ["20250617", 9040, 30546, 9100, 9150, 8940], ["20250618", 9110, 17530, 9040, 9120, 8980], ["20250619", 9140, 24277, 9150, 9230, 9000], ["20250620", 9190, 19759, 9150, 9260, 9010], ["20250623", 9020, 19490, 9190, 9190, 8970], ["20250624", 9320, 30543, 9040, 9320, 9040], ["20250625", 9290, 27351, 9230, 9370, 9220], ["20250626", 9310, 14963, 9320, 9320, 9110], ["20250630", 8940, 10202, 9010, 9050, 8910], ["20250701", 8990, 20447, 8900, 9070, 8880], ["20250702", 9070, 21158, 8990, 9070, 8820], ["20250703", 9060, 16729, 9000, 9130, 8970], ["20250704", 8890, 18202, 9060, 9070, 8890], ["20250707", 8930, 6927, 8980, 8980, 8780], ["20250708", 9020, 7967, 8930, 9020, 8880], ["20250709", 9010, 7579, 9090, 9090, 8960], ["20250710", 9080, 10523, 9100, 9100, 8990], ["20250711", 9100, 9196, 9080, 9150, 9040], ["20250714", 9110, 4265, 9110, 9110, 9010], ["20250715", 9030, 8318, 9040, 9110, 8980], ["20250716", 9000, 12455, 9000, 9030, 8920], ["20250717", 8920, 21139, 8930, 8980, 8820], ["20250718", 8970, 21098, 9000, 9000, 8800], ["20250721", 8950, 15173, 8970, 8970, 8860], ["20250722", 8860, 12488, 8930, 9000, 8840], ["20250723", 8860, 20239, 8860, 8960, 8770], ["20250724", 8800, 21027, 8860, 8980, 8710], ["20250725", 9040, 58388, 8850, 9400, 8720], ["20250728", 8890, 16868, 9150, 9150, 8840], ["20250729", 8880, 11043, 8900, 8960, 8740], ["20250730", 8830, 11606, 8760, 8920, 8760], ["20250731", 8790, 17921, 8790, 8910, 8750], ["20250801", 8550, 42863, 8700, 8920, 8200], ["20250804", 8450, 18562, 8410, 8610, 8360], ["20250805", 8660, 20153, 8410, 8730, 8410], ["20250806", 8750, 10902, 8670, 8770, 8630], ["20250807", 8800, 6690, 8800, 8820, 8670], ["20250808", 8750, 8569, 8800, 8830, 8700], ["20250811", 8730, 13646, 8750, 8810, 8630], ["20250812", 8590, 7340, 8730, 8780, 8550], ["20250813", 8600, 20759, 8550, 8660, 8450], ["20250814", 8670, 19847, 8680, 8730, 8590], ["20250818", 8550, 17477, 8610, 8630, 8460], ["20250819", 8550, 9078, 8550, 8550, 8440], ["20250820", 8470, 24508, 8500, 8550, 8210], ["20250821", 8520, 14164, 8520, 8620, 8360], ["20250822", 8540, 9445, 8590, 8590, 8430], ["20250825", 8550, 10222, 8550, 8630, 8450], ["20250826", 8620, 13648, 8560, 8790, 8470], ["20250828", 8610, 8240, 8690, 8690, 8510], ["20250829", 8530, 15151, 8520, 8610, 8410], ["20250901", 8310, 19499, 8520, 8520, 8260], ["20250902", 8360, 7590, 8370, 8370, 8250], ["20250903", 8280, 27842, 8420, 8420, 8140], ["20250904", 8210, 17880, 8300, 8300, 8160], ["20250905", 8190, 13758, 8230, 8260, 8130], ["20250908", 8260, 8102, 8200, 8260, 8140], ["20250909", 8220, 10971, 8180, 8260, 8160], ["20250910", 8230, 31729, 8250, 8280, 8130], ["20250911", 8220, 14756, 8220, 8220, 8140], ["20250912", 8200, 16456, 8240, 8250, 8160], ["20250915", 8180, 19220, 8200, 8200, 8150], ["20250916", 8170, 18523, 8180, 8200, 8140], ["20250917", 8130, 16407, 8170, 8190, 8100], ["20250918", 8150, 12478, 8160, 8160, 8090], ["20250919", 8170, 37548, 8150, 8280, 8120], ["20250922", 8570, 68542, 8200, 8600, 8190], ["20250923", 8570, 16795, 8570, 8570, 8480], ["20250924", 8620, 24610, 8550, 8630, 8470], ["20250925", 8830, 52155, 8620, 8880, 8570], ["20250926", 8860, 38106, 8840, 8940, 8730], ["20250929", 8810, 23774, 8860, 8860, 8480], ["20250930", 8720, 13995, 8800, 8850, 8660], ["20251001", 8760, 18432, 8800, 8800, 8560], ["20251002", 8810, 19497, 8760, 8810, 8690], ["20251010", 8840, 23619, 8810, 8840, 8670], ["20251013", 9000, 46403, 8670, 9040, 8650], ["20251014", 8960, 55767, 9000, 9280, 8900], ["20251015", 8970, 30263, 8960, 9080, 8920], ["20251016", 8970, 23405, 8970, 9150, 8880], ["20251017", 8890, 15977, 9070, 9070, 8800], ["20251020", 8780, 36771, 8890, 8900, 8280], ["20251021", 8810, 20575, 8780, 8900, 8680], ["20251022", 8860, 21219, 8820, 8860, 8650], ["20251023", 8840, 8989, 8790, 8860, 8750], ["20251024", 8640, 17732, 8890, 8890, 8610], ["20251027", 8530, 24829, 8600, 8770, 8250], ["20251028", 8570, 20309, 8450, 8610, 8300], ["20251029", 8660, 22835, 8570, 8660, 8500], ["20251030", 8350, 39330, 8660, 8750, 8350], ["20251031", 8350, 30224, 8550, 8550, 8250], ["20251103", 7920, 60947, 8350, 8430, 7910], ["20251104", 7980, 53468, 7950, 8070, 7840], ["20251105", 7830, 56449, 7990, 7990, 7580], ["20251106", 7830, 34828, 7830, 7920, 7730], ["20251107", 7600, 25832, 7830, 7850, 7520], ["20251110", 7800, 22036, 7510, 7800, 7510], ["20251111", 7800, 15264, 7760, 7920, 7700], ["20251112", 7970, 21321, 7800, 7980, 7730], ["20251113", 8040, 23799, 7970, 8080, 7940], ["20251114", 7910, 22550, 8000, 8080, 7840], ["20251117", 7680, 25236, 8100, 8100, 7610], ["20251118", 7450, 23823, 7680, 7810, 7400], ["20251119", 7480, 11453, 7380, 7550, 7370], ["20251120", 7730, 17064, 7550, 7750, 7550], ["20251121", 7650, 7656, 7730, 7730, 7580], ["20251124", 7660, 6079, 7590, 7660, 7540], ["20251125", 7570, 8299, 7600, 7730, 7520], ["20251126", 7740, 15360, 7710, 7740, 7570], ["20251127", 7910, 15596, 7790, 7910, 7700], ["20251128", 8050, 22041, 7980, 8100, 7810], ["20251201", 8000, 7506, 8070, 8070, 7900], ["20251202", 8020, 26496, 7930, 8060, 7830], ["20251203", 8100, 27002, 8050, 8100, 7930], ["20251204", 8180, 31006, 8110, 8240, 8080], ["20251205", 8150, 11916, 8240, 8240, 8050], ["20251208", 8100, 11010, 8100, 8200, 8010], ["20251209", 8150, 16706, 8100, 8150, 7900], ["20251210", 8110, 10940, 8070, 8200, 8020], ["20251211", 8040, 5622, 8190, 8190, 8000], ["20251212", 8130, 8790, 8040, 8130, 8000], ["20251215", 8090, 11852, 8230, 8230, 7990], ["20251216", 7940, 16010, 8110, 8110, 7850], ["20251217", 8070, 11804, 7970, 8070, 7900], ["20251218", 8070, 15780, 7950, 8070, 7870], ["20251219", 8090, 29099, 8070, 8090, 7780], ["20251222", 8060, 17589, 8080, 8140, 7920], ["20251223", 7960, 14808, 8150, 8150, 7930], ["20251224", 8060, 13631, 7960, 8100, 7940], ["20251226", 8290, 117438, 8180, 8660, 8060], ["20251229", 8010, 37243, 8290, 8290, 7920], ["20251230", 7770, 28468, 8090, 8090, 7720], ["20260102", 7730, 9963, 7870, 7870, 7690], ["20260105", 7770, 13733, 7830, 7840, 7610], ["20260106", 7940, 20509, 7730, 7960, 7680], ["20260107", 7880, 23505, 7990, 7990, 7680], ["20260108", 8300, 424021, 7930, 8900, 7910], ["20260109", 8370, 43155, 8310, 8370, 8150], ["20260112", 8260, 26982, 8370, 8460, 8190], ["20260113", 9510, 2632967, 8370, 10180, 8360], ["20260114", 9510, 265886, 9500, 9520, 9150], ["20260115", 9260, 175308, 9600, 9600, 9120], ["20260116", 9540, 186744, 9200, 9560, 9020], ["20260119", 9310, 141109, 9420, 9430, 9140], ["20260120", 9340, 295525, 9550, 9850, 9320], ["20260121", 9730, 243412, 9320, 9750, 9190], ["20260122", 9580, 158480, 9750, 9750, 9460], ["20260123", 9560, 129668, 9580, 9760, 9500], ["20260126", 9710, 137830, 9550, 9740, 9300], ["20260127", 9890, 195255, 9800, 10150, 9760], ["20260128", 9990, 162107, 9900, 10050, 9720], ["20260129", 10270, 323311, 10200, 10730, 10110], ["20260130", 9920, 102674, 10290, 10290, 9900], ["20260202", 9450, 107858, 9750, 9950, 9370], ["20260203", 9630, 83785, 9630, 9780, 9430], ["20260204", 9750, 51681, 9650, 9770, 9540], ["20260205", 9340, 69057, 9760, 9760, 9310], ["20260206", 9380, 75564, 9270, 9480, 8500], ["20260209", 9550, 46485, 9400, 9600, 9390], ["20260210", 9580, 30154, 9630, 9630, 9430], ["20260211", 9610, 48569, 9580, 9610, 9110], ["20260212", 9800, 67553, 9610, 9930, 9490], ["20260213", 9990, 100192, 9650, 10000, 9590], ["20260219", 10270, 100411, 10050, 10300, 9900], ["20260220", 9940, 84498, 10300, 10300, 9920], ["20260223", 10190, 91335, 9930, 10250, 9820], ["20260224", 9980, 84169, 10040, 10070, 9830], ["20260225", 9940, 54889, 9980, 10330, 9920], ["20260226", 9480, 109452, 9950, 10120, 9480], ["20260227", 9200, 133604, 9480, 9500, 8900], ["20260303", 8580, 95240, 9000, 9150, 8570], ["20260304", 7510, 100433, 8520, 8530, 7360], ["20260305", 8150, 59707, 8000, 8400, 7950], ["20260306", 8250, 20414, 8150, 8360, 8020], ["20260309", 7830, 35614, 7810, 7940, 7700], ["20260310", 8130, 18712, 7920, 8150, 7920], ["20260311", 8370, 23986, 8190, 8510, 8190], ["20260312", 8570, 19736, 8370, 8570, 8320], ["20260313", 8580, 13843, 8560, 8630, 8340], ["20260316", 8400, 17725, 8500, 8560, 7900], ["20260317", 8560, 12469, 8400, 8570, 8310], ["20260318", 8630, 19201, 8560, 8690, 8560], ["20260319", 8660, 11190, 8630, 8730, 8540], ["20260320", 8860, 25405, 8660, 8870, 8590], ["20260323", 8660, 42194, 8730, 8930, 8430], ["20260324", 8760, 10459, 8790, 8840, 8510], ["20260325", 8640, 19735, 8720, 8800, 8550], ["20260326", 8550, 23159, 8640, 8860, 8410], ["20260327", 8550, 23296, 8400, 8600, 8310], ["20260330", 8320, 16618, 8540, 8540, 8240], ["20260331", 8160, 29636, 8320, 8400, 8100], ["20260401", 8460, 14241, 8330, 8470, 8110], ["20260402", 8030, 28523, 8450, 8500, 8010], ["20260403", 8050, 11355, 8030, 8280, 7990], ["20260406", 8110, 17271, 8050, 8200, 7930], ["20260407", 8200, 13668, 8230, 8300, 7900], ["20260408", 8390, 17166, 8300, 8390, 8100], ["20260409", 8330, 8613, 8490, 8490, 8170], ["20260410", 8400, 14284, 8400, 8430, 8270], ["20260413", 8280, 11909, 8430, 8430, 8220], ["20260414", 8340, 31146, 8390, 8390, 8210], ["20260415", 8520, 40772, 8390, 8530, 8250], ["20260416", 8730, 36138, 8590, 8730, 8460], ["20260417", 8690, 35316, 8660, 8710, 8540], ["20260420", 8600, 31166, 8690, 8690, 8490], ["20260421", 8580, 31513, 8600, 8640, 8480], ["20260422", 8600, 34691, 8580, 8600, 8480], ["20260423", 8620, 28570, 8600, 8670, 8480], ["20260424", 8620, 26636, 8680, 8680, 8520], ["20260427", 8760, 49806, 8620, 8760, 8600], ["20260428", 8760, 20650, 8710, 8760, 8660], ["20260429", 8780, 44208, 8770, 8790, 8610], ["20260430", 8720, 34586, 8800, 8810, 8630], ["20260504", 8730, 40422, 8720, 8750, 8510], ["20260506", 8660, 35138, 8680, 8700, 8500], ["20260507", 8490, 31375, 8660, 8660, 8370], ["20260508", 8430, 25186, 8450, 8500, 8340], ["20260511", 8300, 42832, 8430, 8430, 8180], ["20260512", 7880, 55068, 8220, 8350, 7840], ["20260513", 8000, 25030, 8050, 8050, 7840], ["20260514", 8060, 33599, 8090, 8090, 7810], ["20260515", 7800, 32042, 8060, 8060, 7600], ["20260518", 7700, 46671, 7890, 7890, 7560], ["20260519", 7720, 25547, 7700, 7760, 7510], ["20260520", 7640, 39072, 7720, 7730, 7450], ["20260521", 7700, 30086, 7790, 7800, 7530], ["20260522", 7990, 29483, 7880, 8070, 7690], ["20260526", 7890, 31751, 7990, 8060, 7690], ["20260527", 7650, 49571, 7790, 7800, 7430], ["20260528", 7560, 30159, 7600, 7680, 7390], ["20260529", 7340, 63618, 7430, 7590, 6980], ["20260601", 7210, 71961, 7340, 7340, 6930], ["20260602", 7120, 39869, 6960, 7210, 6820], ["20260604", 7170, 19701, 7200, 7200, 6920], ["20260605", 7060, 26384, 6990, 7170, 6850], ["20260608", 6800, 38696, 6850, 6950, 6650], ["20260609", 7190, 25068, 7100, 7360, 6980], ["20260610", 7150, 15181, 7270, 7270, 6810], ["20260611", 7150, 16965, 7130, 7150, 6860], ["20260612", 7250, 15735, 7200, 7280, 6980], ["20260615", 7170, 9145, 7290, 7300, 7090], ["20260616", 7050, 13052, 7300, 7300, 6970], ["20260617", 7110, 11877, 7050, 7200, 6940], ["20260618", 6990, 12873, 7160, 7160, 6890], ["20260619", 7000, 35184, 6990, 7000, 6660], ["20260622", 6900, 27909, 7000, 7080, 6610], ["20260623", 6300, 43647, 6810, 6810, 6300], ["20260624", 6190, 34688, 6240, 6440, 5920], ["20260625", 5990, 63010, 6020, 6270, 5900], ["20260626", 5830, 31128, 5950, 5990, 5690], ["20260629", 6120, 17051, 5600, 6200, 5600], ["20260630", 6140, 8190, 6190, 6270, 6110], ["20260701", 6210, 6602, 6140, 6230, 6050], ["20260702", 5950, 12126, 6130, 6160, 5950], ["20260703", 6100, 8257, 5950, 6180, 5900], ["20260706", 6060, 6420, 6270, 6270, 6050], ["20260707", 6200, 19131, 6210, 6330, 6080], ["20260708", 6190, 19597, 6100, 6380, 6060], ["20260709", 6190, 33462, 6030, 6380, 6030], ["20260710", 6450, 11588, 6290, 6490, 6150], ["20260713", 6430, 16449, 6520, 6590, 6200], ["20260714", 6490, 30263, 6430, 6490, 6230], ["20260715", 6690, 17505, 6440, 6710, 6340], ["20260716", 6350, 14707, 6640, 6680, 6350], ["20260720", 6320, 7878, 6350, 6370, 6110], ["20260721", 6650, 37608, 6270, 6700, 6190], ["20260722", 6490, 6489, 6600, 6710, 6400], ["20260723", 6440, 12516, 6440, 6520, 6320], ["20260724", 6380, 6229, 6390, 6500, 6270], ["20260727", 6400, 2783, 6440, 6440, 6250], ["20260728", 6020, 7138, 6280, 6280, 6020], ["20260729", 5960, 18177, 6010, 6110, 5710], ["20260730", 5950, 18433, 5500, 6180, 5500], ["20260731", 6240, 5831, 6010, 6250, 5950], ["20260803", 6240, 3094, 6240, 6300, 6130], ["20260804", 6370, 7264, 6060, 6380, 6060], ["20260805", 6540, 26112, 6420, 6630, 6330], ["20260806", 6540, 8869, 6690, 6690, 6420], ["20260807", 6500, 1539, 6630, 6630, 6420], ["20260810", 6630, 5989, 6660, 6660, 6450], ["20260811", 6680, 13883, 6580, 6700, 6250], ["20260812", 6590, 2068, 6680, 6680, 6570], ["20260813", 6650, 5768, 6690, 6690, 6530], ["20260814", 6670, 2189, 6700, 6700, 6610], ["20260818", 6350, 22707, 6460, 6670, 6210], ["20260819", 6250, 5084, 6300, 6300, 6150], ["20260820", 6300, 7141, 6370, 6390, 6150], ["20260821", 6290, 11590, 6320, 6320, 6090], ["20260824", 6230, 5900, 6430, 6430, 6170], ["20260825", 6520, 8197, 6090, 6530, 6090], ["20260826", 6650, 11189, 6520, 6650, 6280], ["20260827", 6650, 3326, 6700, 6700, 6560], ["20260828", 6650, 5391, 6650, 6700, 6590], ["20260831", 6620, 1714, 6630, 6680, 6450], ["20260901", 6640, 3465, 6550, 6690, 6550], ["20260902", 6630, 4027, 6640, 6640, 6500], ["20260903", 6290, 3485521, 6700, 8160, 6240], ["20260904", 6360, 85474, 6260, 6360, 6160], ["20260907", 6410, 48318, 6340, 6510, 6300], ["20260908", 6420, 26263, 6300, 6420, 6290], ["20260909", 6450, 14911, 6410, 6500, 6300], ["20260910", 6440, 17264, 6450, 6490, 6330], ["20260911", 6380, 12711, 6400, 6470, 6310], ["20260914", 6320, 7641, 6380, 6380, 6280], ["20260915", 6460, 17012, 6410, 6530, 6280], ["20260916", 6550, 19930, 6460, 6550, 6330], ["20260917", 6650, 31433, 6470, 6650, 6410], ["20260918", 6770, 15970, 6680, 6770, 6520], ["20260921", 6900, 22835, 6770, 6910, 6610], ["20260922", 6850, 8305, 6800, 6900, 6690], ["20260923", 6560, 7352, 6680, 6800, 6560], ["20260928", 6620, 3431, 6560, 6680, 6510], ["20260929", 6660, 6002, 6680, 6680, 6460], ["20260930", 6640, 6844, 6580, 6670, 6400], ["20261001", 7010, 45705, 6640, 7020, 6630], ["20261002", 6980, 6038, 6940, 7010, 6840], ["20261006", 6970, 6527, 6980, 7000, 6800], ["20261007", 7010, 12121, 6910, 7010, 6830], ["20261008", 6960, 12331, 6980, 7010, 6860], ["20261012", 6740, 11629, 7000, 7030, 6570]], "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/084730.json", "page_url": "https://aikstockdata.com/s/084730", "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": "20261013-181139"}