{"schema_version": "1.0", "@type": "Dataset", "code": "094170", "name_ko": "동운아나텍", "name": "동운아나텍(094170) 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", 7430, 354349, 7500, 7550, 7350], ["20200103", 7550, 696722, 7530, 7720, 7300], ["20200106", 7270, 400941, 7260, 7470, 7140], ["20200107", 7350, 232761, 7350, 7520, 7270], ["20200108", 7330, 524874, 7260, 7590, 7150], ["20200109", 7580, 509235, 7500, 7710, 7470], ["20200110", 7860, 565062, 7650, 7870, 7510], ["20200113", 7700, 439958, 7860, 8000, 7580], ["20200114", 7750, 444500, 7800, 7990, 7670], ["20200115", 7550, 280053, 7700, 7790, 7480], ["20200116", 7690, 776025, 7420, 8000, 7360], ["20200117", 7560, 332925, 7700, 7730, 7440], ["20200120", 7440, 250458, 7700, 7700, 7360], ["20200121", 7680, 330193, 7500, 7730, 7370], ["20200122", 7710, 382524, 7670, 7790, 7560], ["20200123", 8190, 1078194, 7730, 8340, 7620], ["20200128", 7760, 1081283, 7630, 7840, 7480], ["20200129", 8230, 1021927, 7820, 8360, 7500], ["20200130", 8280, 1709855, 8350, 8830, 8160], ["20200131", 8330, 773999, 8350, 8540, 8140], ["20200203", 8910, 1040577, 8100, 9000, 7850], ["20200204", 9120, 956755, 8980, 9410, 8830], ["20200205", 8980, 868782, 9300, 9300, 8700], ["20200206", 8910, 614858, 8900, 9180, 8760], ["20200207", 8720, 458793, 8900, 8900, 8580], ["20200210", 8370, 687924, 8700, 8880, 8300], ["20200211", 8590, 482736, 8410, 8590, 8250], ["20200212", 8360, 498847, 8610, 8620, 8310], ["20200213", 7910, 1568103, 8360, 8470, 7770], ["20200214", 8020, 452494, 7990, 8110, 7950], ["20200217", 8470, 1148856, 8160, 8640, 8090], ["20200218", 8300, 812582, 8570, 8730, 8150], ["20200219", 8130, 555521, 8350, 8460, 7810], ["20200220", 7920, 610167, 8170, 8260, 7780], ["20200221", 7950, 376660, 7720, 8000, 7700], ["20200224", 7460, 626113, 7630, 7900, 7420], ["20200225", 7630, 372894, 7390, 7670, 7300], ["20200226", 7150, 686668, 7500, 7500, 7090], ["20200227", 6550, 765991, 7130, 7150, 6510], ["20200228", 6110, 685209, 6200, 6430, 6020], ["20200302", 6340, 453009, 6110, 6410, 6020], ["20200303", 6290, 497682, 6570, 6650, 6260], ["20200304", 6510, 258303, 6190, 6520, 6160], ["20200305", 6530, 284357, 6660, 6660, 6410], ["20200306", 6270, 291772, 6450, 6450, 6150], ["20200309", 5750, 412280, 6050, 6170, 5730], ["20200310", 5970, 418118, 5570, 6000, 5570], ["20200311", 5290, 2172483, 6000, 6040, 5060], ["20200312", 4880, 735001, 5210, 5350, 4750], ["20200313", 4455, 782181, 4310, 4600, 3780], ["20200316", 4050, 752772, 4520, 4595, 4050], ["20200317", 3945, 566471, 3700, 4050, 3610], ["20200318", 3575, 501083, 4000, 4070, 3575], ["20200319", 3000, 896905, 3585, 3680, 2595], ["20200320", 3185, 695185, 2915, 3200, 2905], ["20200323", 2880, 587946, 2900, 2935, 2715], ["20200324", 3300, 509498, 2990, 3420, 2885], ["20200325", 3640, 592535, 3550, 3705, 3415], ["20200326", 3800, 892942, 3700, 4030, 3615], ["20200327", 3915, 540313, 3990, 4050, 3785], ["20200330", 3995, 318171, 3810, 3995, 3650], ["20200331", 4055, 392785, 4110, 4140, 3965], ["20200401", 4035, 464465, 4055, 4385, 3980], ["20200402", 4110, 364206, 4050, 4110, 3750], ["20200403", 4220, 323746, 4140, 4220, 4000], ["20200406", 4695, 790841, 4275, 4695, 4235], ["20200407", 5500, 1402183, 4880, 5500, 4785], ["20200408", 5360, 622128, 5540, 5550, 5250], ["20200409", 5430, 340910, 5400, 5560, 5370], ["20200410", 5260, 435533, 5430, 5430, 4995], ["20200413", 4955, 340355, 5160, 5240, 4950], ["20200414", 5090, 260599, 5100, 5240, 5020], ["20200416", 5220, 212509, 5090, 5220, 5000], ["20200417", 5290, 280137, 5400, 5400, 5220], ["20200420", 5270, 173726, 5300, 5370, 5220], ["20200421", 5060, 386874, 5200, 5250, 4875], ["20200422", 5040, 214319, 4910, 5040, 4850], ["20200423", 5430, 399623, 5100, 5480, 5000], ["20200424", 5630, 1627750, 5490, 6030, 5410], ["20200427", 5580, 311761, 5630, 5730, 5550], ["20200428", 5530, 179546, 5680, 5680, 5360], ["20200429", 5550, 291081, 5530, 5620, 5400], ["20200504", 5710, 519847, 5420, 5810, 5350], ["20200506", 6010, 566833, 5800, 6050, 5730], ["20200507", 6440, 1162339, 6250, 6550, 6130], ["20200508", 6450, 477253, 6550, 6560, 6280], ["20200511", 6310, 390075, 6450, 6480, 6250], ["20200512", 6150, 465605, 6330, 6340, 5980], ["20200513", 6180, 342128, 6000, 6190, 5880], ["20200514", 6000, 324374, 6210, 6230, 5990], ["20200515", 5990, 193144, 6040, 6150, 5880], ["20200518", 5410, 942667, 5900, 5900, 5370], ["20200519", 5780, 939612, 5600, 5870, 5280], ["20200520", 5780, 374834, 5740, 5780, 5650], ["20200521", 5790, 330790, 5900, 5920, 5750], ["20200522", 5630, 387074, 5780, 5800, 5420], ["20200525", 5650, 305689, 5550, 5680, 5410], ["20200526", 5630, 255557, 5630, 5630, 5500], ["20200527", 5500, 268787, 5670, 5680, 5460], ["20200528", 5220, 459182, 5520, 5580, 5100], ["20200529", 5230, 156136, 5220, 5310, 5130], ["20200601", 5380, 208928, 5330, 5430, 5280], ["20200602", 5490, 218305, 5390, 5510, 5300], ["20200603", 5520, 243832, 5590, 5590, 5430], ["20200604", 6180, 2853846, 5550, 6370, 5550], ["20200605", 6170, 870593, 6240, 6290, 6050], ["20200608", 6190, 581943, 6220, 6270, 5950], ["20200609", 6090, 488658, 6300, 6300, 6020], ["20200610", 5970, 342239, 6060, 6070, 5930], ["20200611", 5800, 525268, 6010, 6010, 5690], ["20200612", 5440, 509259, 5370, 5580, 4920], ["20200615", 4850, 519673, 5340, 5400, 4820], ["20200616", 5170, 235623, 5010, 5250, 4945], ["20200617", 5360, 298271, 5160, 5410, 5070], ["20200618", 5800, 740026, 5360, 5930, 5360], ["20200619", 6000, 573259, 5820, 6000, 5720], ["20200622", 5760, 712027, 6200, 6200, 5600], ["20200623", 5610, 403458, 5760, 5870, 5540], ["20200624", 5670, 290996, 5730, 5740, 5530], ["20200625", 5430, 318727, 5560, 5650, 5350], ["20200626", 5520, 374605, 5440, 5530, 5230], ["20200629", 5400, 139219, 5420, 5640, 5370], ["20200630", 5440, 142210, 5460, 5510, 5350], ["20200701", 5280, 135206, 5440, 5530, 5280], ["20200702", 5330, 107748, 5340, 5400, 5270], ["20200703", 5530, 224387, 5420, 5620, 5400], ["20200706", 5570, 175503, 5560, 5620, 5500], ["20200707", 5600, 398124, 5660, 5830, 5570], ["20200708", 5500, 180082, 5600, 5630, 5440], ["20200709", 5650, 300777, 5620, 5780, 5560], ["20200710", 5380, 494785, 5650, 5730, 5350], ["20200713", 5270, 479067, 5370, 5450, 5220], ["20200714", 5160, 425454, 5290, 5290, 5040], ["20200715", 5270, 301020, 5190, 5300, 5130], ["20200716", 5310, 539484, 5310, 5450, 5230], ["20200717", 5640, 674108, 5310, 5690, 5260], ["20200720", 5510, 487862, 5640, 5770, 5420], ["20200721", 5540, 219618, 5540, 5590, 5480], ["20200722", 5540, 394785, 5550, 5740, 5520], ["20200723", 5500, 265767, 5540, 5570, 5360], ["20200724", 5290, 296476, 5400, 5440, 5260], ["20200727", 5210, 320746, 5350, 5380, 5190], ["20200728", 5280, 395475, 5350, 5530, 5270], ["20200729", 5370, 160619, 5270, 5370, 5260], ["20200730", 5370, 200516, 5450, 5490, 5290], ["20200731", 5300, 157899, 5340, 5400, 5280], ["20200803", 5180, 280058, 5300, 5300, 5150], ["20200804", 5210, 131167, 5220, 5230, 5160], ["20200805", 5330, 247274, 5290, 5410, 5220], ["20200806", 5820, 2338564, 5330, 5960, 5330], ["20200807", 5530, 843726, 5770, 5800, 5500], ["20200810", 5600, 318859, 5500, 5610, 5410], ["20200811", 5490, 261367, 5560, 5640, 5480], ["20200812", 5290, 346785, 5510, 5540, 5250], ["20200813", 5380, 243048, 5290, 5500, 5280], ["20200814", 5300, 229878, 5380, 5460, 5250], ["20200818", 4805, 736647, 5150, 5190, 4785], ["20200819", 4790, 301821, 4735, 4860, 4710], ["20200820", 4385, 439132, 4705, 4760, 4345], ["20200821", 4610, 197702, 4425, 4660, 4350], ["20200824", 4640, 95838, 4550, 4660, 4420], ["20200825", 4725, 113642, 4650, 4780, 4650], ["20200826", 4650, 129503, 4695, 4750, 4620], ["20200827", 4545, 174512, 4690, 4720, 4435], ["20200828", 4455, 134575, 4660, 4660, 4450], ["20200831", 4480, 130642, 4555, 4660, 4455], ["20200901", 4600, 112094, 4480, 4600, 4480], ["20200902", 4700, 182682, 4680, 4820, 4635], ["20200903", 4770, 162473, 4780, 4805, 4670], ["20200904", 4630, 172899, 4515, 4675, 4450], ["20200907", 4735, 199904, 4635, 4810, 4540], ["20200908", 4800, 205904, 4795, 4840, 4720], ["20200909", 5330, 2122822, 4685, 5490, 4685], ["20200910", 5350, 724503, 5490, 5510, 5240], ["20200911", 5700, 1546959, 5360, 5740, 5350], ["20200914", 6150, 3034015, 5770, 6380, 5600], ["20200915", 6530, 2000771, 6110, 6580, 6100], ["20200916", 6660, 1514246, 6600, 6720, 6110], ["20200917", 6640, 1101898, 6550, 6970, 6370], ["20200918", 6790, 811349, 6710, 6910, 6540], ["20200921", 6500, 1578421, 6900, 7150, 6380], ["20200922", 6140, 1130694, 6500, 6560, 6050], ["20200923", 6360, 987922, 6290, 6490, 5870], ["20200924", 6230, 660714, 6110, 6540, 6050], ["20200925", 7370, 3914950, 6480, 7380, 6480], ["20200928", 7370, 1433421, 7400, 7540, 7100], ["20200929", 7750, 1256439, 7380, 7910, 7280], ["20201005", 7500, 630301, 7700, 7790, 7360], ["20201006", 7600, 592774, 7520, 7700, 7260], ["20201007", 8690, 4004602, 7550, 9030, 7550], ["20201008", 8760, 829229, 8750, 9000, 8660], ["20201012", 8920, 698609, 8960, 9110, 8520], ["20201013", 9030, 633413, 8920, 9260, 8830], ["20201014", 9800, 2463935, 9020, 9950, 8820], ["20201015", 9500, 1086144, 9800, 9940, 9250], ["20201016", 9050, 745309, 9500, 9710, 9020], ["20201019", 8790, 899536, 9060, 9080, 8400], ["20201020", 9410, 1181992, 8660, 9410, 8360], ["20201021", 9050, 429336, 9410, 9420, 8850], ["20201022", 8680, 455306, 8860, 9030, 8550], ["20201023", 8670, 347790, 8660, 8920, 8350], ["20201026", 8460, 520377, 8560, 8630, 8280], ["20201027", 8720, 644114, 8400, 8950, 8330], ["20201028", 9160, 629148, 8800, 9210, 8650], ["20201029", 9050, 300571, 9000, 9150, 8770], ["20201030", 9210, 684058, 9050, 9690, 9050], ["20201102", 9480, 320663, 9250, 9520, 9080], ["20201103", 9350, 405321, 9500, 9660, 9300], ["20201104", 10100, 1362929, 9410, 10350, 9280], ["20201105", 10150, 572853, 9940, 10150, 9600], ["20201106", 9750, 466893, 10050, 10150, 9580], ["20201109", 9590, 700326, 9750, 9790, 9300], ["20201110", 9560, 439526, 9490, 9580, 9250], ["20201111", 9370, 375244, 9560, 9660, 9290], ["20201112", 9320, 285221, 9400, 9490, 9210], ["20201113", 9170, 497231, 9350, 9580, 8700], ["20201116", 9080, 422946, 9170, 9230, 8870], ["20201117", 8900, 513231, 9110, 9140, 8660], ["20201118", 9260, 692354, 8850, 9450, 8850], ["20201119", 9370, 374309, 9200, 9610, 9100], ["20201120", 9750, 450105, 9420, 9840, 9420], ["20201123", 9500, 348144, 9810, 9930, 9420], ["20201124", 9180, 279792, 9510, 9570, 9180], ["20201125", 9350, 358701, 9210, 9360, 8690], ["20201126", 9250, 234250, 9350, 9380, 9040], ["20201127", 9220, 163527, 9110, 9360, 9060], ["20201130", 9580, 552398, 9200, 9860, 9170], ["20201201", 9640, 335412, 9610, 9900, 9470], ["20201202", 10700, 2122788, 9890, 11200, 9740], ["20201203", 10300, 402831, 10600, 10700, 10200], ["20201204", 9930, 466326, 10300, 10300, 9900], ["20201207", 9800, 380889, 9900, 9900, 9560], ["20201208", 9690, 273138, 9730, 9760, 9550], ["20201209", 9800, 627246, 9650, 10400, 9650], ["20201210", 10100, 315518, 9720, 10500, 9600], ["20201211", 10150, 210558, 10100, 10250, 9900], ["20201214", 10000, 204886, 10100, 10250, 9910], ["20201215", 10550, 501158, 10000, 10700, 10000], ["20201216", 11450, 1002276, 10700, 11600, 10450], ["20201217", 11450, 773153, 11800, 11900, 11000], ["20201218", 11650, 293062, 11450, 12000, 11400], ["20201221", 11950, 320239, 11750, 12150, 11500], ["20201222", 11700, 415986, 11900, 12150, 11450], ["20201223", 11650, 279613, 11700, 11850, 11150], ["20201224", 12450, 792598, 11550, 12600, 11500], ["20201228", 12800, 677090, 12550, 13100, 12350], ["20201229", 12100, 387143, 11750, 12450, 11550], ["20201230", 12400, 278751, 12000, 12450, 11700], ["20210104", 12400, 484766, 12300, 12500, 11800], ["20210105", 12100, 697722, 12050, 12400, 11600], ["20210106", 11600, 650900, 12250, 12300, 11400], ["20210107", 11750, 580554, 11650, 12100, 11200], ["20210108", 11600, 453126, 12150, 12250, 11500], ["20210111", 11450, 465469, 11450, 11850, 11100], ["20210112", 11550, 299224, 11250, 11600, 11000], ["20210113", 11200, 333974, 11700, 12100, 11150], ["20210114", 11700, 444858, 11400, 11900, 11350], ["20210115", 11550, 636812, 12350, 12450, 11550], ["20210118", 11150, 474207, 11350, 11500, 10700], ["20210119", 11500, 404188, 11150, 11750, 10900], ["20210120", 11750, 581733, 11850, 12050, 11500], ["20210121", 11800, 219555, 11950, 12000, 11600], ["20210122", 11800, 514797, 11950, 12400, 11750], ["20210125", 11650, 557789, 11700, 11750, 11200], ["20210126", 11400, 357291, 11650, 11750, 11200], ["20210127", 11200, 262531, 11300, 11500, 11000], ["20210128", 10600, 427562, 10900, 10950, 10400], ["20210129", 10050, 767784, 10800, 10800, 9880], ["20210201", 10550, 482024, 10050, 11050, 9800], ["20210202", 10750, 228314, 10700, 11000, 10550], ["20210203", 11150, 304655, 11150, 11300, 10900], ["20210204", 10600, 337599, 11150, 11150, 10400], ["20210205", 10600, 184245, 10550, 10700, 10300], ["20210208", 10300, 156961, 10600, 10600, 10250], ["20210209", 11100, 580841, 10350, 11450, 10350], ["20210210", 11750, 675756, 11400, 11900, 11300], ["20210215", 11650, 356623, 11800, 12050, 11450], ["20210216", 12000, 475687, 11700, 12200, 11650], ["20210217", 11500, 385494, 12000, 12000, 11350], ["20210218", 11250, 231225, 11400, 11700, 11050], ["20210219", 11350, 532167, 11500, 11900, 11150], ["20210222", 10950, 229782, 11300, 11400, 10800], ["20210223", 10600, 191811, 10650, 10750, 10350], ["20210224", 10000, 304102, 10600, 10650, 9990], ["20210225", 10300, 106952, 10300, 10400, 10050], ["20210226", 9850, 340907, 9800, 10000, 9500], ["20210302", 9800, 159715, 10000, 10200, 9530], ["20210303", 10850, 443800, 9700, 11000, 9640], ["20210304", 10500, 157376, 10700, 10800, 10200], ["20210305", 10550, 105844, 10350, 10600, 10000], ["20210308", 10500, 67962, 10750, 10750, 10200], ["20210309", 10200, 127769, 10300, 10400, 9870], ["20210310", 10100, 94315, 10450, 10450, 9980], ["20210311", 10200, 231697, 10100, 10350, 9970], ["20210312", 10250, 136786, 10350, 10550, 10150], ["20210315", 10200, 128703, 10200, 10400, 10050], ["20210316", 10800, 277313, 10250, 10850, 10200], ["20210317", 10550, 132266, 10700, 10800, 10400], ["20210318", 10650, 108212, 10550, 10750, 10450], ["20210319", 10700, 148899, 10400, 11050, 10400], ["20210322", 10850, 234872, 10950, 10950, 10750], ["20210323", 10650, 251896, 11200, 11200, 10650], ["20210324", 10650, 100741, 10600, 10750, 10400], ["20210325", 10700, 127312, 10650, 10750, 10350], ["20210326", 10350, 130732, 10750, 10750, 10300], ["20210329", 11100, 432448, 10400, 11350, 10300], ["20210330", 11100, 199659, 11200, 11400, 10800], ["20210331", 11050, 88050, 11050, 11100, 10850], ["20210401", 11100, 138522, 11100, 11200, 10850], ["20210402", 11400, 355485, 11050, 11650, 10900], ["20210405", 11300, 217545, 11650, 11650, 11150], ["20210406", 11150, 140563, 11300, 11300, 10950], ["20210407", 10800, 241845, 11100, 11150, 10750], ["20210408", 10700, 164622, 10850, 10850, 10450], ["20210409", 10900, 124842, 10750, 11000, 10700], ["20210412", 10850, 156739, 11000, 11000, 10650], ["20210413", 10450, 310715, 10850, 10850, 10450], ["20210414", 10400, 217175, 10350, 10550, 10200], ["20210415", 10150, 352115, 10450, 10550, 10000], ["20210416", 10200, 411174, 10050, 10250, 9920], ["20210419", 10300, 293336, 10100, 10500, 10000], ["20210420", 10150, 290571, 10400, 10450, 10050], ["20210421", 10250, 156083, 10100, 10250, 10000], ["20210422", 10150, 135273, 10250, 10350, 10100], ["20210423", 10400, 242637, 10100, 10400, 10000], ["20210426", 10250, 254465, 10500, 10550, 10150], ["20210427", 10600, 278918, 10300, 10600, 10150], ["20210428", 10300, 285139, 10600, 10650, 10100], ["20210429", 10150, 196748, 10300, 10400, 10100], ["20210430", 9900, 385225, 10100, 10150, 9730], ["20210503", 9010, 727692, 9940, 9940, 8940], ["20210504", 8520, 718531, 9000, 9000, 8300], ["20210506", 7800, 1465116, 8510, 8520, 7660], ["20210507", 7900, 480106, 7820, 8080, 7770], ["20210510", 8050, 397275, 7900, 8150, 7870], ["20210511", 6810, 2220053, 7790, 7820, 6770], ["20210512", 6910, 735181, 6850, 7080, 6800], ["20210513", 6780, 366413, 6770, 6970, 6670], ["20210514", 6920, 239312, 6830, 6960, 6800], ["20210517", 6820, 224616, 6970, 6980, 6780], ["20210518", 6690, 272541, 6790, 6840, 6660], ["20210520", 6760, 174292, 6700, 6810, 6660], ["20210521", 6870, 593578, 6800, 7160, 6780], ["20210524", 6710, 233432, 6910, 6930, 6650], ["20210525", 6780, 107041, 6770, 6800, 6680], ["20210526", 6890, 194817, 6800, 7010, 6720], ["20210527", 6810, 143689, 6890, 6940, 6770], ["20210528", 6910, 152380, 6790, 6950, 6750], ["20210531", 7020, 233720, 6930, 7090, 6850], ["20210601", 7070, 286004, 7020, 7210, 7010], ["20210602", 7490, 449400, 7080, 7490, 7020], ["20210603", 7700, 671938, 7500, 7920, 7420], ["20210604", 7630, 398281, 7650, 7730, 7440], ["20210607", 7540, 266581, 7590, 7720, 7480], ["20210608", 7280, 275397, 7490, 7530, 7270], ["20210609", 7300, 219064, 7390, 7540, 7260], ["20210610", 7320, 106148, 7300, 7380, 7210], ["20210611", 7600, 224328, 7320, 7640, 7320], ["20210614", 7450, 180246, 7630, 7630, 7450], ["20210615", 7590, 698647, 7450, 7900, 7380], ["20210616", 7620, 271388, 7620, 7760, 7540], ["20210617", 7650, 257562, 7600, 7740, 7500], ["20210618", 7570, 267162, 7680, 7680, 7500], ["20210621", 7390, 233838, 7540, 7550, 7350], ["20210622", 7290, 253891, 7400, 7480, 7260], ["20210623", 7310, 239795, 7370, 7370, 7140], ["20210624", 7160, 288648, 7340, 7340, 7000], ["20210625", 7270, 135515, 7230, 7390, 7190], ["20210628", 7240, 127600, 7340, 7340, 7050], ["20210629", 7210, 69452, 7240, 7260, 7110], ["20210630", 7200, 127447, 7260, 7260, 7150], ["20210701", 7160, 125642, 7200, 7240, 7100], ["20210702", 7100, 104639, 7190, 7190, 7090], ["20210705", 7310, 252139, 7430, 7430, 7200], ["20210706", 7650, 1145260, 7310, 7950, 7270], ["20210707", 8020, 919198, 7650, 8090, 7440], ["20210708", 8170, 1372562, 8120, 8540, 7940], ["20210709", 8150, 628040, 8030, 8220, 7730], ["20210712", 8160, 273136, 8040, 8350, 8010], ["20210713", 8380, 715023, 8340, 8580, 8190], ["20210714", 8050, 485779, 8350, 8350, 8020], ["20210715", 7810, 530588, 8060, 8130, 7760], ["20210716", 7500, 684899, 7770, 7850, 7320], ["20210719", 7200, 562980, 7400, 7450, 7120], ["20210720", 7150, 331429, 7080, 7240, 7000], ["20210721", 7270, 211212, 7160, 7320, 7160], ["20210722", 7340, 198192, 7300, 7400, 7270], ["20210723", 7200, 188029, 7360, 7380, 7150], ["20210726", 7060, 280024, 7280, 7280, 6930], ["20210727", 7060, 124753, 7010, 7140, 7010], ["20210728", 7100, 136948, 7080, 7170, 6950], ["20210729", 7090, 93165, 7130, 7170, 7030], ["20210730", 6990, 170426, 7080, 7100, 6920], ["20210802", 6950, 212333, 6990, 7040, 6830], ["20210803", 6990, 130593, 6960, 7040, 6910], ["20210804", 6970, 170998, 7000, 7030, 6890], ["20210805", 7110, 222327, 6990, 7140, 6940], ["20210806", 7100, 193540, 7140, 7150, 7010], ["20210809", 7050, 169930, 7090, 7130, 7000], ["20210810", 6860, 255449, 7070, 7070, 6820], ["20210811", 6760, 127024, 6860, 6920, 6760], ["20210812", 6780, 120604, 6790, 6860, 6740], ["20210813", 6450, 272237, 6770, 6800, 6440], ["20210817", 6290, 303377, 6440, 6440, 6050], ["20210818", 6330, 123080, 6150, 6390, 6150], ["20210819", 6020, 182035, 6310, 6370, 5970], ["20210820", 5850, 198654, 6030, 6130, 5780], ["20210823", 5860, 157385, 5930, 5950, 5680], ["20210824", 6100, 191474, 5910, 6120, 5900], ["20210825", 6130, 81700, 6150, 6170, 6060], ["20210826", 6130, 85100, 6120, 6170, 6060], ["20210827", 6230, 103456, 6130, 6250, 6060], ["20210830", 6350, 94470, 6270, 6360, 6260], ["20210831", 6510, 112407, 6350, 6510, 6270], ["20210901", 7080, 842069, 6520, 7100, 6430], ["20210902", 6860, 1809873, 7100, 7450, 6800], ["20210903", 6650, 307522, 6920, 6920, 6640], ["20210906", 6630, 92894, 6650, 6700, 6600], ["20210907", 6570, 80447, 6600, 6700, 6550], ["20210908", 6430, 123133, 6680, 6690, 6420], ["20210909", 6330, 123332, 6410, 6510, 6270], ["20210910", 6300, 136310, 6330, 6390, 6150], ["20210913", 6140, 102588, 6310, 6320, 6100], ["20210914", 6180, 49228, 6140, 6270, 6120], ["20210915", 6350, 85162, 6220, 6390, 6220], ["20210916", 6200, 150614, 6430, 6430, 6140], ["20210917", 6180, 70744, 6210, 6240, 6140], ["20210923", 6010, 97463, 6120, 6180, 6010], ["20210924", 6040, 69738, 6070, 6120, 6000], ["20210927", 6020, 50003, 6110, 6110, 5940], ["20210928", 6000, 101714, 6050, 6050, 5920], ["20210929", 5900, 87419, 5900, 6000, 5850], ["20210930", 5860, 68364, 5820, 5950, 5820], ["20211001", 5660, 115751, 5840, 5860, 5660], ["20211005", 5350, 146252, 5600, 5600, 5300], ["20211006", 5120, 133597, 5330, 5450, 5070], ["20211007", 5330, 82756, 5120, 5340, 5110], ["20211008", 5260, 51997, 5390, 5440, 5240], ["20211012", 5130, 46926, 5250, 5320, 5100], ["20211013", 5200, 46765, 5140, 5260, 5120], ["20211014", 5460, 74530, 5230, 5480, 5230], ["20211015", 5820, 183649, 5510, 5860, 5460], ["20211018", 5860, 65250, 5860, 5910, 5730], ["20211019", 6290, 520789, 5790, 6360, 5790], ["20211020", 6310, 286132, 6300, 6460, 6190], ["20211021", 6130, 114763, 6310, 6310, 6130], ["20211022", 6060, 69301, 6110, 6160, 6010], ["20211025", 6030, 48688, 6060, 6080, 5970], ["20211026", 6290, 137530, 6110, 6300, 6040], ["20211027", 6240, 59416, 6290, 6350, 6170], ["20211028", 6180, 94184, 6270, 6300, 6130], ["20211029", 6040, 63345, 6180, 6230, 6040], ["20211101", 6120, 63962, 6050, 6260, 6050], ["20211102", 6170, 77661, 6100, 6270, 6100], ["20211103", 6040, 45310, 6200, 6250, 6040], ["20211104", 5930, 60424, 6050, 6130, 5880], ["20211105", 5770, 50555, 5930, 5980, 5750], ["20211108", 5690, 67837, 5770, 5770, 5560], ["20211109", 5660, 57001, 5710, 5780, 5590], ["20211110", 5500, 135487, 5600, 5660, 5380], ["20211111", 5420, 86838, 5500, 5520, 5370], ["20211112", 5700, 102889, 5430, 5700, 5420], ["20211115", 5970, 195859, 5890, 6050, 5750], ["20211116", 6060, 117232, 6090, 6150, 5940], ["20211117", 7100, 7275590, 6110, 7480, 5990], ["20211118", 7920, 6334114, 7030, 8050, 6930], ["20211119", 8030, 3201700, 7920, 8500, 7720], ["20211122", 8040, 1010949, 8100, 8160, 7920], ["20211123", 7180, 1231697, 7880, 7890, 7120], ["20211124", 7100, 642725, 7140, 7240, 6850], ["20211125", 7000, 786408, 7100, 7450, 6960], ["20211126", 7140, 944436, 7060, 7300, 6760], ["20211129", 7150, 1040705, 6850, 7450, 6770], ["20211130", 6650, 619574, 7250, 7310, 6640], ["20211201", 7000, 315125, 6710, 7000, 6520], ["20211202", 7210, 404144, 6830, 7230, 6780], ["20211203", 7420, 523701, 7210, 7510, 7110], ["20211206", 7590, 427085, 7290, 7590, 7280], ["20211207", 8420, 3408283, 7610, 8480, 7520], ["20211208", 8060, 1384421, 8400, 8660, 8060], ["20211209", 7980, 608474, 8140, 8340, 7910], ["20211210", 8350, 1932708, 7990, 8420, 7600], ["20211213", 8740, 2027087, 8320, 8900, 8260], ["20211214", 8590, 803912, 8650, 8750, 8170], ["20211215", 9040, 1322948, 8520, 9050, 8360], ["20211216", 9000, 1008744, 9040, 9300, 8880], ["20211217", 8590, 762557, 8880, 8950, 8340], ["20211220", 7870, 1161581, 8610, 8970, 7870], ["20211221", 8000, 740712, 7980, 8090, 7600], ["20211222", 7930, 405934, 8100, 8190, 7900], ["20211223", 8480, 1083693, 7940, 8490, 7940], ["20211224", 8390, 354648, 8580, 8590, 8340], ["20211227", 8200, 380291, 8400, 8470, 8200], ["20211228", 8380, 540182, 8340, 8480, 8260], ["20211229", 8360, 580939, 8380, 8510, 8150], ["20211230", 8790, 1593652, 8360, 9050, 8360], ["20220103", 9190, 1039454, 8800, 9200, 8600], ["20220104", 9430, 1764384, 9370, 9650, 9060], ["20220105", 9520, 767510, 9290, 9630, 9220], ["20220106", 9250, 1078836, 9220, 9470, 9080], ["20220107", 9890, 1397252, 9250, 9890, 9010], ["20220110", 9760, 3273306, 9880, 10550, 9180], ["20220111", 9300, 781632, 9760, 9800, 9250], ["20220112", 9300, 803200, 9360, 9580, 9100], ["20220113", 9790, 1201917, 9400, 9900, 9320], ["20220114", 9250, 986746, 9640, 9840, 9210], ["20220117", 8730, 727171, 9290, 9300, 8720], ["20220118", 8290, 1275967, 8720, 8800, 8130], ["20220119", 8370, 981550, 8110, 8550, 7900], ["20220120", 8570, 359258, 8370, 8600, 8300], ["20220121", 8620, 437569, 8400, 8690, 8360], ["20220124", 8870, 1204880, 8540, 9200, 8360], ["20220125", 8380, 1191278, 9040, 9170, 8260], ["20220126", 8380, 356447, 8380, 8570, 8210], ["20220127", 8340, 377794, 8370, 8510, 8100], ["20220128", 8420, 392821, 8380, 8440, 8080], ["20220203", 8230, 496161, 8510, 8670, 8230], ["20220204", 8200, 270345, 8290, 8290, 8080], ["20220207", 7860, 425280, 8220, 8240, 7860], ["20220208", 7590, 443664, 7860, 7940, 7500], ["20220209", 7580, 647105, 7570, 7760, 7350], ["20220210", 7330, 498428, 7670, 7720, 7220], ["20220211", 7120, 283463, 7210, 7330, 7110], ["20220214", 6710, 379551, 6930, 7020, 6700], ["20220215", 6640, 298664, 6750, 6880, 6530], ["20220216", 7020, 224969, 6790, 7020, 6750], ["20220217", 7090, 373859, 7030, 7240, 6860], ["20220218", 7110, 229817, 6920, 7120, 6890], ["20220221", 7410, 443701, 6990, 7450, 6810], ["20220222", 7220, 245357, 7110, 7410, 7110], ["20220223", 7480, 265388, 7330, 7490, 7210], ["20220224", 7250, 242457, 7400, 7450, 7230], ["20220225", 7400, 250638, 7430, 7450, 7220], ["20220228", 7610, 360491, 7430, 7610, 7370], ["20220302", 7570, 173982, 7530, 7620, 7410], ["20220303", 7620, 144991, 7650, 7710, 7570], ["20220304", 7760, 503552, 7600, 8000, 7560], ["20220307", 7260, 284060, 7610, 7640, 7260], ["20220308", 6950, 207758, 7030, 7220, 6950], ["20220310", 7010, 90314, 7270, 7270, 7010], ["20220311", 6980, 137158, 7010, 7120, 6810], ["20220314", 6700, 245267, 6960, 6960, 6510], ["20220315", 6550, 161074, 6690, 6740, 6530], ["20220316", 6850, 189584, 6640, 6860, 6580], ["20220317", 7090, 4002930, 6940, 7760, 6910], ["20220318", 7150, 246761, 7060, 7280, 6990], ["20220321", 7090, 123711, 7240, 7250, 7080], ["20220322", 7100, 135837, 7080, 7140, 6950], ["20220323", 7040, 184835, 7150, 7180, 7000], ["20220324", 6990, 99792, 7040, 7040, 6950], ["20220325", 7020, 121708, 7050, 7070, 6970], ["20220328", 6950, 98321, 7010, 7010, 6900], ["20220329", 7020, 128573, 6960, 7040, 6900], ["20220330", 7030, 146973, 7030, 7090, 6910], ["20220331", 7000, 89705, 7020, 7030, 6930], ["20220401", 6900, 81663, 6980, 7000, 6890], ["20220404", 7000, 63857, 6900, 7020, 6890], ["20220405", 7030, 139544, 7010, 7180, 7010], ["20220406", 6950, 84596, 6980, 7000, 6920], ["20220407", 6740, 184970, 6920, 6920, 6740], ["20220408", 6770, 50085, 6810, 6810, 6720], ["20220411", 6710, 68981, 6840, 6840, 6700], ["20220412", 6610, 182967, 6690, 6740, 6490], ["20220413", 6690, 71091, 6600, 6700, 6580], ["20220414", 6710, 51118, 6790, 6790, 6690], ["20220415", 6730, 84785, 6660, 6770, 6640], ["20220418", 6610, 88061, 6700, 6730, 6550], ["20220419", 6660, 64531, 6710, 6730, 6620], ["20220420", 6670, 90375, 6750, 6750, 6640], ["20220421", 6670, 87292, 6670, 6740, 6620], ["20220422", 6590, 78075, 6670, 6670, 6550], ["20220425", 6370, 144691, 6460, 6500, 6370], ["20220426", 6330, 110082, 6420, 6440, 6310], ["20220427", 6190, 110753, 6210, 6240, 6060], ["20220428", 6000, 221077, 6220, 6270, 5970], ["20220429", 6110, 88324, 6050, 6200, 6020], ["20220502", 6020, 48094, 5930, 6070, 5930], ["20220503", 6190, 92830, 6100, 6250, 6060], ["20220504", 6070, 70860, 6210, 6240, 6070], ["20220506", 5950, 82334, 6000, 6040, 5930], ["20220509", 5730, 101085, 5910, 5950, 5700], ["20220510", 5680, 192895, 5650, 5680, 5420], ["20220511", 5620, 52198, 5640, 5720, 5570], ["20220512", 5320, 174085, 5510, 5540, 5280], ["20220513", 5390, 55763, 5330, 5480, 5290], ["20220516", 5530, 70153, 5440, 5640, 5440], ["20220517", 5860, 5322376, 5470, 6950, 5360], ["20220518", 6060, 1105059, 5800, 6270, 5800], ["20220519", 6010, 238668, 5810, 6090, 5810], ["20220520", 5930, 179426, 6090, 6110, 5910], ["20220523", 5960, 257097, 5940, 6200, 5940], ["20220524", 5650, 176399, 5960, 5980, 5640], ["20220525", 5730, 84468, 5660, 5770, 5560], ["20220526", 5630, 92554, 5750, 5900, 5630], ["20220527", 5630, 47123, 5710, 5730, 5600], ["20220530", 5820, 74828, 5700, 5840, 5630], ["20220531", 5940, 91564, 5830, 5960, 5760], ["20220602", 6060, 122203, 5920, 6100, 5900], ["20220603", 6190, 205079, 6180, 6220, 6020], ["20220607", 6080, 136340, 6130, 6230, 6010], ["20220608", 6350, 400682, 6150, 6400, 6150], ["20220609", 6220, 169881, 6310, 6340, 6170], ["20220610", 6120, 250731, 6100, 6380, 6090], ["20220613", 5830, 173937, 6120, 6120, 5830], ["20220614", 5960, 182754, 5620, 6050, 5610], ["20220615", 5900, 174588, 5960, 6040, 5650], ["20220616", 6260, 339040, 6090, 6270, 5970], ["20220617", 6460, 607691, 6120, 6520, 6090], ["20220620", 6860, 1281690, 6790, 6920, 6690], ["20220621", 7230, 976959, 6890, 7250, 6740], ["20220622", 7000, 1146516, 7180, 7320, 6650], ["20220623", 6990, 639278, 6940, 7160, 6780], ["20220624", 7310, 890742, 7200, 7460, 7090], ["20220627", 7420, 617715, 7520, 7550, 7380], ["20220628", 7580, 443404, 7420, 7620, 7270], ["20220629", 8070, 1529082, 7540, 8170, 7510], ["20220630", 8190, 665981, 8120, 8250, 8010], ["20220701", 8660, 1318880, 8150, 8810, 8150], ["20220704", 8460, 1201448, 8660, 8800, 8230], ["20220705", 8480, 867782, 8590, 8590, 8050], ["20220706", 8680, 923007, 8500, 8850, 8270], ["20220707", 8640, 331880, 8610, 8720, 8570], ["20220708", 8490, 573796, 8730, 8820, 8390], ["20220711", 8440, 403181, 8430, 8520, 8180], ["20220712", 8330, 339080, 8380, 8490, 8260], ["20220713", 8280, 334812, 8300, 8430, 8040], ["20220714", 8540, 318732, 8250, 8570, 8110], ["20220715", 8580, 254586, 8490, 8660, 8430], ["20220718", 8570, 229676, 8670, 8700, 8540], ["20220719", 8900, 529341, 8440, 9000, 8370], ["20220720", 8820, 395431, 8970, 8990, 8680], ["20220721", 8630, 179724, 8820, 8820, 8630], ["20220722", 8880, 869472, 8750, 9230, 8630], ["20220725", 9450, 1073965, 8970, 9670, 8900], ["20220726", 9230, 512802, 9330, 9330, 9070], ["20220727", 9150, 269281, 9190, 9250, 9050], ["20220728", 8530, 1038791, 9090, 9180, 8310], ["20220729", 8360, 382816, 8450, 8580, 8330], ["20220801", 8220, 462652, 8350, 8360, 7990], ["20220802", 8160, 390585, 8380, 8430, 7980], ["20220803", 8620, 378412, 8150, 8630, 8090], ["20220804", 8570, 138302, 8610, 8640, 8500], ["20220805", 8530, 128928, 8600, 8670, 8510], ["20220808", 8570, 120104, 8540, 8590, 8410], ["20220809", 8570, 174212, 8580, 8620, 8390], ["20220810", 8440, 467419, 8480, 8500, 8110], ["20220811", 8410, 278121, 8440, 8440, 8240], ["20220812", 8770, 644830, 8410, 8880, 8340], ["20220816", 8740, 240249, 8740, 8800, 8530], ["20220817", 9010, 535651, 8710, 9010, 8620], ["20220818", 9060, 181136, 8950, 9110, 8890], ["20220819", 9090, 129447, 9050, 9100, 8960], ["20220822", 9100, 193687, 9000, 9180, 8900], ["20220823", 9300, 367015, 9010, 9350, 8950], ["20220824", 9800, 642107, 9330, 9800, 9250], ["20220825", 10450, 845711, 9930, 10450, 9730], ["20220826", 10400, 566675, 10500, 10750, 10200], ["20220829", 10900, 725834, 10000, 10950, 9950], ["20220830", 10950, 480417, 10950, 11100, 10650], ["20220831", 10900, 305866, 10950, 11050, 10700], ["20220901", 10300, 768770, 10600, 10900, 10050], ["20220902", 10400, 280700, 10450, 10600, 10200], ["20220905", 9710, 592913, 10250, 10350, 9650], ["20220906", 10100, 346753, 9710, 10100, 9580], ["20220907", 10250, 289583, 10100, 10250, 9890], ["20220908", 11100, 1136951, 10200, 11300, 10200], ["20220913", 10650, 573131, 11250, 11300, 10600], ["20220914", 10750, 276897, 10300, 10900, 10250], ["20220915", 10250, 1438671, 10700, 10850, 9750], ["20220916", 10350, 685843, 10250, 10850, 10150], ["20220919", 9220, 827100, 10300, 10300, 9080], ["20220920", 8510, 1186706, 9300, 9320, 8190], ["20220921", 8380, 389074, 8450, 8610, 8200], ["20220922", 8050, 461550, 8270, 8270, 7890], ["20220923", 8050, 432673, 8160, 8380, 7940], ["20220926", 7130, 698055, 7900, 7900, 7110], ["20220927", 7140, 499292, 7000, 7200, 6690], ["20220928", 8050, 4206109, 7690, 8800, 7430], ["20220929", 8330, 1003531, 8200, 8720, 7840], ["20220930", 9650, 2912773, 8490, 9800, 8450], ["20221004", 9660, 922238, 9900, 10050, 9540], ["20221005", 10000, 914459, 9900, 10300, 9560], ["20221006", 10100, 299703, 10000, 10250, 9900], ["20221007", 9900, 558072, 9960, 10200, 9720], ["20221011", 9580, 557461, 9800, 9810, 9260], ["20221012", 8900, 860425, 9460, 9500, 8620], ["20221013", 8390, 570171, 8640, 8680, 8240], ["20221014", 9050, 478395, 8500, 9170, 8450], ["20221017", 8840, 300037, 8820, 9000, 8730], ["20221018", 8620, 384061, 9000, 9140, 8500], ["20221019", 8260, 482100, 8540, 8620, 8100], ["20221020", 9360, 994916, 8200, 9450, 8120], ["20221021", 9790, 1030119, 9610, 10100, 9460], ["20221024", 9130, 594504, 9640, 9790, 9130], ["20221025", 9130, 243372, 9170, 9300, 8990], ["20221026", 9090, 215756, 9090, 9430, 8990], ["20221027", 9120, 224850, 9050, 9250, 8940], ["20221028", 9270, 219881, 9150, 9410, 9130], ["20221031", 9610, 431395, 9380, 9990, 9230], ["20221101", 9910, 283547, 9610, 9930, 9530], ["20221102", 10150, 399804, 10000, 10450, 9760], ["20221103", 10200, 202117, 9950, 10450, 9830], ["20221104", 10150, 178526, 10150, 10250, 9960], ["20221107", 9880, 405758, 10150, 10150, 9480], ["20221108", 9950, 186309, 9880, 10050, 9750], ["20221109", 10700, 1018883, 10150, 10750, 10050], ["20221110", 10500, 396143, 10750, 10850, 10450], ["20221111", 10800, 426822, 10900, 10900, 10500], ["20221114", 10750, 246092, 10850, 10900, 10550], ["20221115", 11000, 4924222, 11050, 12450, 9780], ["20221116", 11450, 790477, 11000, 11650, 10750], ["20221117", 11500, 654223, 11550, 12000, 11300], ["20221118", 11450, 911459, 11550, 11550, 10300], ["20221121", 10600, 573266, 11300, 11400, 10400], ["20221122", 10200, 640401, 10400, 10650, 9900], ["20221123", 10200, 216959, 10300, 10500, 9990], ["20221124", 10400, 399362, 10100, 10800, 9990], ["20221125", 10850, 519710, 10500, 11200, 10350], ["20221128", 10700, 222929, 10750, 10950, 10500], ["20221129", 10900, 173059, 10750, 11050, 10600], ["20221130", 10850, 167609, 10850, 10950, 10600], ["20221201", 10850, 333801, 11050, 11100, 10750], ["20221202", 10650, 288269, 10800, 10850, 10300], ["20221205", 10150, 450237, 10900, 10950, 10050], ["20221206", 9790, 280383, 10000, 10100, 9700], ["20221207", 9520, 224225, 9740, 9950, 9400], ["20221208", 9350, 182426, 9530, 9620, 9300], ["20221209", 9230, 255453, 9410, 9670, 9190], ["20221212", 9320, 115550, 9280, 9370, 9100], ["20221213", 9260, 83620, 9380, 9400, 9220], ["20221214", 9790, 223944, 9300, 9850, 9270], ["20221215", 10250, 344042, 9790, 10400, 9600], ["20221216", 10150, 137486, 10000, 10400, 9990], ["20221219", 10250, 104402, 10100, 10300, 10000], ["20221220", 10400, 215608, 10300, 10600, 10150], ["20221221", 10300, 130623, 10400, 10500, 10200], ["20221222", 10550, 285344, 10450, 10750, 10350], ["20221223", 9920, 842165, 10000, 10250, 9750], ["20221226", 10600, 965730, 9950, 10750, 9930], ["20221227", 10600, 229297, 10600, 10800, 10500], ["20221228", 10250, 1017372, 10850, 11300, 10250], ["20221229", 9890, 370654, 10100, 10100, 9830], ["20230102", 9110, 434356, 9900, 9940, 9000], ["20230103", 9410, 268328, 8880, 9610, 8880], ["20230104", 9220, 179769, 9410, 9650, 9220], ["20230105", 9000, 181115, 9190, 9310, 8960], ["20230106", 9000, 91615, 8850, 9080, 8850], ["20230109", 9220, 101583, 9010, 9390, 9000], ["20230110", 9180, 117907, 9250, 9450, 9180], ["20230111", 9210, 85946, 9260, 9310, 9100], ["20230112", 9090, 110341, 9300, 9300, 9020], ["20230113", 9100, 142666, 9150, 9260, 9060], ["20230116", 9110, 79248, 9100, 9170, 9010], ["20230117", 9010, 122492, 9110, 9170, 8990], ["20230118", 8920, 120731, 9000, 9050, 8920], ["20230119", 8690, 280742, 8910, 8920, 8600], ["20230120", 9000, 133157, 8780, 9100, 8680], ["20230125", 9260, 195131, 9110, 9400, 9040], ["20230126", 9540, 230875, 9300, 9660, 9150], ["20230127", 9450, 86948, 9530, 9570, 9360], ["20230130", 9090, 155422, 9440, 9440, 9040], ["20230131", 9090, 110235, 9100, 9170, 8970], ["20230201", 9220, 130301, 9110, 9320, 9050], ["20230202", 9500, 267020, 9300, 9600, 9290], ["20230203", 9220, 218735, 9600, 9600, 9200], ["20230206", 9220, 247188, 9080, 9270, 9000], ["20230207", 9320, 194015, 9300, 9480, 9290], ["20230208", 9610, 351461, 9320, 9710, 9130], ["20230209", 9340, 166332, 9610, 9610, 9330], ["20230210", 9710, 382978, 9310, 9730, 9150], ["20230213", 9690, 230623, 9650, 9790, 9400], ["20230214", 9540, 360596, 9700, 10100, 9500], ["20230215", 9440, 362126, 9690, 9900, 9380], ["20230216", 9460, 192525, 9450, 9620, 9370], ["20230217", 9300, 336588, 9400, 9620, 9130], ["20230220", 9220, 137912, 9300, 9360, 9160], ["20230221", 9060, 223586, 9190, 9260, 9050], ["20230222", 9010, 181343, 8990, 9100, 8940], ["20230223", 9060, 160109, 9040, 9160, 9000], ["20230224", 8960, 151491, 9070, 9120, 8890], ["20230227", 8960, 135562, 8930, 9020, 8800], ["20230228", 9020, 109231, 8980, 9190, 8960], ["20230302", 8850, 215570, 8940, 9020, 8820], ["20230303", 8790, 202440, 8920, 8920, 8750], ["20230306", 9180, 342146, 8830, 9180, 8630], ["20230307", 8940, 209608, 9170, 9170, 8900], ["20230308", 8890, 193218, 8900, 8930, 8730], ["20230309", 8710, 759206, 8950, 9030, 8080], ["20230310", 8560, 188251, 8490, 8830, 8460], ["20230313", 8520, 153573, 8380, 8540, 8290], ["20230314", 7960, 278745, 8450, 8490, 7960], ["20230315", 8140, 145973, 8100, 8300, 8040], ["20230316", 8130, 203865, 8050, 8240, 7880], ["20230317", 8700, 502857, 8140, 8950, 8120], ["20230320", 8790, 211665, 8700, 8850, 8500], ["20230321", 8970, 181632, 8850, 8990, 8700], ["20230322", 9160, 260009, 8980, 9180, 8930], ["20230323", 8980, 283963, 9150, 9210, 8960], ["20230324", 9240, 336202, 9070, 9380, 9030], ["20230327", 9110, 290653, 9220, 9330, 9010], ["20230328", 9100, 178969, 9030, 9280, 9020], ["20230329", 9220, 371819, 9100, 9470, 9050], ["20230330", 9140, 293498, 9330, 9420, 9140], ["20230331", 9130, 364902, 9300, 9520, 9120], ["20230403", 8500, 875778, 8940, 8990, 8070], ["20230404", 8240, 529596, 8450, 8570, 8220], ["20230405", 8330, 179530, 8300, 8350, 8190], ["20230406", 8090, 289857, 8280, 8310, 8080], ["20230407", 8100, 214307, 8180, 8270, 8000], ["20230410", 8010, 244031, 8100, 8160, 7950], ["20230411", 8040, 240909, 8010, 8120, 7920], ["20230412", 8560, 2816253, 8050, 9200, 7990], ["20230413", 8090, 1046010, 8610, 8610, 8050], ["20230414", 8120, 284067, 8180, 8210, 8080], ["20230417", 8180, 246534, 8200, 8210, 8000], ["20230418", 8140, 247083, 8190, 8210, 8010], ["20230419", 8240, 260122, 8080, 8280, 8020], ["20230420", 8260, 370572, 8220, 8430, 8160], ["20230421", 8220, 269505, 8260, 8470, 8190], ["20230424", 8040, 307818, 8220, 8220, 7970], ["20230425", 7810, 395189, 8050, 8130, 7540], ["20230426", 8000, 222178, 7740, 8140, 7720], ["20230427", 8210, 249749, 8050, 8260, 7970], ["20230428", 8770, 789541, 8250, 8910, 8040], ["20230502", 8650, 381370, 8770, 8840, 8480], ["20230503", 8970, 468211, 8620, 9050, 8560], ["20230504", 9040, 544124, 9050, 9350, 8970], ["20230508", 9200, 364848, 9200, 9380, 9040], ["20230509", 9250, 577606, 9330, 9480, 8910], ["20230510", 9400, 433328, 9250, 9480, 9110], ["20230511", 9100, 1119627, 9410, 9630, 9030], ["20230512", 8470, 964917, 9050, 9080, 8310], ["20230515", 8180, 273656, 8470, 8470, 8150], ["20230516", 8130, 234118, 8250, 8330, 8100], ["20230517", 8230, 143962, 8190, 8270, 8080], ["20230518", 8450, 226208, 8310, 8490, 8280], ["20230519", 8440, 177954, 8600, 8630, 8380], ["20230522", 8890, 796789, 8660, 9100, 8580], ["20230523", 8600, 317957, 8800, 8830, 8600], ["20230524", 8400, 221265, 8580, 8600, 8330], ["20230525", 8500, 161221, 8440, 8640, 8330], ["20230526", 8360, 157296, 8580, 8580, 8350], ["20230530", 8600, 250635, 8390, 8670, 8360], ["20230531", 8340, 193794, 8600, 8630, 8340], ["20230601", 8400, 143967, 8350, 8470, 8330], ["20230602", 8300, 208291, 8490, 8530, 8270], ["20230605", 8420, 168510, 8380, 8500, 8250], ["20230607", 8300, 201884, 8420, 8480, 8300], ["20230608", 8200, 171783, 8300, 8300, 8140], ["20230609", 8200, 245385, 8240, 8260, 8160], ["20230612", 8350, 261862, 8200, 8430, 8190], ["20230613", 8220, 282824, 8400, 8400, 8140], ["20230614", 8220, 300133, 8270, 8440, 8130], ["20230615", 8410, 481962, 8260, 8660, 8220], ["20230616", 8390, 204048, 8460, 8480, 8270], ["20230619", 8600, 306336, 8430, 8730, 8270], ["20230620", 9300, 1114940, 8630, 9300, 8630], ["20230621", 12090, 13831418, 10000, 12090, 9540], ["20230622", 13000, 16730139, 13170, 14000, 12290], ["20230623", 12300, 3300998, 12860, 13090, 12110], ["20230626", 15990, 14589943, 12600, 15990, 12170], ["20230627", 20750, 2035308, 15600, 20750, 15600], ["20230628", 19140, 3216127, 21500, 26800, 18590], ["20230629", 20350, 1435599, 18370, 20350, 18370], ["20230630", 22200, 1214892, 21800, 23000, 20300], ["20230703", 23450, 995766, 22650, 23450, 21550], ["20230704", 21550, 916859, 23000, 23400, 21300], ["20230705", 24900, 6635130, 22000, 25750, 19990], ["20230706", 26250, 3567562, 28600, 30500, 25800], ["20230707", 26050, 1973409, 25200, 27300, 24550], ["20230710", 30250, 3509007, 26850, 31400, 25550], ["20230711", 30250, 1806013, 29500, 30300, 28350], ["20230712", 31550, 5876106, 31200, 38100, 28500], ["20230713", 34100, 2461381, 31550, 34100, 30050], ["20230714", 36150, 1789349, 33450, 37900, 33100], ["20230717", 41950, 3895087, 36550, 43250, 36250], ["20230718", 49200, 4691243, 44700, 50000, 43550], ["20230719", 49300, 3105581, 47000, 52000, 45350], ["20230720", 49300, 0, 0, 0, 0], ["20230721", 49300, 2169004, 52400, 54300, 47700], ["20230724", 37400, 5025675, 46100, 46800, 35500], ["20230725", 31300, 6970782, 36000, 40950, 29150], ["20230726", 33200, 5904162, 30500, 33200, 27700], ["20230727", 27350, 3819246, 32800, 32800, 26400], ["20230728", 29950, 3142794, 28650, 31000, 27500], ["20230731", 31300, 2265458, 28950, 32650, 28850], ["20230801", 33200, 2691226, 30150, 33200, 29100], ["20230802", 31750, 1444349, 32600, 33500, 30350], ["20230803", 29450, 1240489, 31000, 31200, 28600], ["20230804", 28850, 1211269, 29900, 30900, 27750], ["20230807", 26350, 1469025, 27700, 28250, 25300], ["20230808", 27150, 1504955, 26000, 27150, 25000], ["20230809", 25650, 1044765, 26500, 26850, 25000], ["20230810", 24200, 1556555, 24650, 24850, 23000], ["20230811", 28400, 4217982, 24550, 29700, 24000], ["20230814", 28450, 1216190, 27500, 29200, 27200], ["20230816", 25950, 1311078, 27550, 29400, 25000], ["20230817", 27300, 1414911, 25600, 28600, 24150], ["20230818", 27150, 1473126, 26550, 29100, 26400], ["20230821", 24550, 1381283, 26300, 26450, 24400], ["20230822", 29850, 5344862, 25250, 30200, 24950], ["20230823", 30650, 2642488, 30400, 31000, 28600], ["20230824", 29200, 2804019, 30250, 32850, 28400], ["20230825", 28600, 975539, 28550, 29700, 27750], ["20230828", 27650, 745869, 29000, 29000, 27350], ["20230829", 28700, 1073478, 27050, 28700, 26500], ["20230830", 29300, 992368, 28850, 29500, 27650], ["20230831", 29300, 2976834, 29800, 31800, 28500], ["20230901", 30450, 1611354, 29300, 31450, 28850], ["20230904", 28650, 826029, 30050, 30350, 28500], ["20230905", 27500, 777807, 28200, 28700, 27150], ["20230906", 27300, 605714, 27200, 28000, 26800], ["20230907", 26550, 981929, 27800, 28550, 25650], ["20230908", 25950, 484325, 26200, 26850, 25750], ["20230911", 26500, 571347, 25850, 27100, 25450], ["20230912", 25000, 811009, 26900, 27050, 24600], ["20230913", 24850, 355879, 24650, 25550, 24500], ["20230914", 24700, 488528, 24650, 25100, 23750], ["20230915", 24250, 438775, 24850, 25050, 23900], ["20230918", 23600, 514144, 24000, 24200, 23350], ["20230919", 23600, 478760, 23450, 23900, 22750], ["20230920", 23300, 310657, 23400, 23900, 22800], ["20230921", 22550, 428083, 22950, 23350, 22200], ["20230922", 22250, 327104, 22100, 22300, 21500], ["20230925", 21450, 368069, 21800, 22100, 21150], ["20230926", 21600, 573107, 21750, 22950, 21250], ["20230927", 20800, 1243005, 21000, 21350, 20350], ["20231004", 19450, 702802, 20400, 20600, 19410], ["20231005", 20650, 778565, 19750, 21300, 19560], ["20231006", 20800, 375979, 20600, 21450, 20150], ["20231010", 18490, 988629, 20400, 20500, 18370], ["20231011", 23800, 4621549, 18960, 24000, 18700], ["20231012", 22800, 1830894, 24100, 24300, 22550], ["20231013", 22550, 800062, 22650, 23400, 22250], ["20231016", 21550, 691142, 21950, 22000, 20100], ["20231017", 21850, 454224, 21550, 22200, 20800], ["20231018", 21150, 407333, 21850, 22250, 20850], ["20231019", 19800, 484571, 20350, 20800, 19750], ["20231020", 18510, 419623, 19740, 19880, 18500], ["20231023", 18100, 458706, 18180, 18820, 17670], ["20231024", 18400, 383408, 18450, 18660, 17000], ["20231025", 17580, 342697, 18480, 18490, 17320], ["20231026", 16480, 431278, 16520, 17140, 16390], ["20231027", 16050, 422409, 16480, 16820, 15940], ["20231030", 16280, 301344, 16150, 16420, 15700], ["20231031", 15700, 372347, 16300, 16420, 15490], ["20231101", 16150, 378349, 15700, 16160, 15430], ["20231102", 18780, 2049575, 16650, 19230, 16560], ["20231103", 18470, 603936, 18650, 18950, 18090], ["20231106", 20200, 747900, 18600, 20400, 18500], ["20231107", 20450, 731587, 20550, 21250, 19630], ["20231108", 20250, 589961, 20650, 22000, 20000], ["20231109", 21000, 476988, 20450, 21250, 20100], ["20231110", 18740, 1279678, 20700, 21350, 18740], ["20231113", 18170, 495366, 18900, 18970, 17740], ["20231114", 21250, 1910958, 18180, 21650, 18180], ["20231115", 21500, 857207, 21500, 21750, 20600], ["20231116", 21900, 791699, 21900, 22800, 21050], ["20231117", 22100, 480798, 21700, 22700, 21400], ["20231120", 22150, 588354, 22500, 22500, 20900], ["20231121", 22550, 407552, 22200, 22700, 21750], ["20231122", 22450, 802067, 22400, 23450, 21900], ["20231123", 20700, 1812594, 23700, 24600, 20700], ["20231124", 20700, 405883, 20550, 21350, 20300], ["20231127", 20300, 354074, 20650, 20900, 19980], ["20231128", 19700, 578389, 20350, 20600, 19410], ["20231129", 19700, 380641, 19990, 19990, 19340], ["20231130", 19100, 480722, 19700, 19860, 19100], ["20231201", 18790, 331721, 19100, 19400, 18600], ["20231204", 18270, 312690, 18770, 18770, 18150], ["20231205", 18330, 339243, 18220, 18680, 17570], ["20231206", 17660, 258404, 18250, 18300, 17660], ["20231207", 17500, 288433, 17630, 18170, 17300], ["20231208", 18350, 434529, 17580, 18510, 17000], ["20231211", 18620, 378774, 18500, 19400, 18430], ["20231212", 18990, 360614, 18770, 19400, 18450], ["20231213", 18320, 213706, 18860, 18990, 18110], ["20231214", 18040, 214426, 18520, 18850, 17960], ["20231215", 18660, 344467, 18190, 19170, 17980], ["20231218", 19090, 219203, 18710, 19130, 18500], ["20231219", 19140, 275277, 19100, 19180, 18520], ["20231220", 18700, 307281, 19140, 19350, 18620], ["20231221", 18880, 236196, 18470, 19020, 18310], ["20231222", 18890, 298535, 19010, 19180, 18560], ["20231226", 18010, 360384, 19020, 19110, 18000], ["20231227", 19070, 430818, 18200, 19180, 18100], ["20231228", 21000, 1728357, 19120, 21400, 18830], ["20240102", 21500, 859652, 21250, 21950, 20650], ["20240103", 21600, 577147, 21200, 22050, 20850], ["20240104", 20750, 1241339, 21700, 23250, 20600], ["20240105", 21300, 336637, 21000, 21600, 20650], ["20240108", 20900, 295218, 21300, 21300, 20400], ["20240109", 20600, 282251, 21000, 21450, 20600], ["20240110", 19830, 323684, 20500, 20550, 19800], ["20240111", 23300, 3696035, 19890, 24200, 19890], ["20240112", 22600, 1175476, 22850, 23100, 21500], ["20240115", 22150, 558726, 22450, 22750, 21700], ["20240116", 20750, 634617, 22000, 22150, 20700], ["20240117", 20200, 498948, 21000, 21400, 20200], ["20240118", 20050, 347341, 20050, 20400, 19750], ["20240119", 20000, 345069, 20650, 20900, 19870], ["20240122", 21350, 775162, 20350, 21800, 20200], ["20240123", 21000, 520818, 22000, 22100, 20850], ["20240124", 23350, 3449498, 21250, 24650, 21200], ["20240125", 22350, 1203676, 23500, 23500, 21700], ["20240126", 25000, 5594452, 23750, 26250, 23100], ["20240129", 23500, 1486794, 25200, 25750, 22800], ["20240130", 22050, 858950, 23600, 23650, 21700], ["20240131", 20750, 767460, 21800, 21900, 20650], ["20240201", 21300, 609346, 20500, 21950, 20350], ["20240202", 20900, 502355, 21650, 21900, 20750], ["20240205", 21500, 304452, 21150, 21600, 20900], ["20240206", 22400, 997377, 21700, 23000, 21550], ["20240207", 23000, 494123, 22500, 23200, 22050], ["20240208", 22950, 504473, 23000, 23450, 22400], ["20240213", 21900, 680170, 22400, 22800, 21500], ["20240214", 21950, 508997, 21400, 22050, 20850], ["20240215", 23450, 1052721, 22400, 23450, 22200], ["20240216", 22400, 863054, 24100, 24200, 22200], ["20240219", 22700, 327535, 22100, 22800, 21800], ["20240220", 21850, 463290, 22750, 22750, 21550], ["20240221", 21700, 404737, 21500, 22250, 21200], ["20240222", 21650, 456235, 22000, 22100, 21350], ["20240223", 21350, 568171, 21900, 22400, 21150], ["20240226", 20900, 348584, 21250, 21700, 20800], ["20240227", 21000, 344083, 20850, 21650, 20800], ["20240228", 21000, 266706, 21000, 21250, 20750], ["20240229", 21000, 239667, 20950, 21250, 20550], ["20240304", 21550, 286020, 21300, 21600, 21100], ["20240305", 22800, 1120080, 21750, 23050, 21150], ["20240306", 21800, 905962, 22850, 23000, 21500], ["20240307", 21200, 451211, 21950, 22000, 21050], ["20240308", 20900, 421747, 21300, 21550, 20900], ["20240311", 19720, 743426, 20600, 20850, 19700], ["20240312", 20000, 307635, 19720, 20150, 19720], ["20240313", 20050, 291505, 20150, 20350, 19760], ["20240314", 19310, 382241, 19930, 19980, 19060], ["20240315", 20450, 1509800, 19270, 21800, 18820], ["20240318", 19970, 330947, 20100, 20150, 19800], ["20240319", 19580, 196499, 19970, 19970, 19520], ["20240320", 19790, 160511, 19590, 20100, 19500], ["20240321", 19760, 185342, 20050, 20100, 19700], ["20240322", 19890, 173244, 19720, 20300, 19710], ["20240325", 20150, 233950, 19890, 20550, 19700], ["20240326", 20900, 472871, 20200, 21200, 19990], ["20240327", 20650, 264227, 20750, 20850, 20150], ["20240328", 20650, 436409, 21000, 21500, 20600], ["20240329", 20050, 258024, 20650, 20700, 19950], ["20240401", 20950, 362105, 20200, 21250, 20100], ["20240402", 21150, 465555, 20950, 21750, 20650], ["20240403", 20500, 380884, 21300, 21550, 20250], ["20240404", 20750, 230545, 20650, 21250, 20400], ["20240405", 20900, 452060, 20800, 21600, 20600], ["20240408", 20050, 377081, 20850, 21300, 20000], ["20240409", 19890, 215872, 19960, 20350, 19640], ["20240411", 19920, 120078, 19860, 20250, 19680], ["20240412", 20600, 234474, 20100, 20850, 19920], ["20240415", 20000, 197666, 20200, 20300, 19700], ["20240416", 20450, 303780, 19710, 20600, 19710], ["20240417", 20200, 174556, 20450, 20600, 20100], ["20240418", 20400, 156305, 20050, 20450, 19960], ["20240419", 19700, 384490, 20400, 20400, 19130], ["20240422", 19340, 212298, 19700, 19950, 19200], ["20240423", 19210, 151031, 19410, 19750, 19210], ["20240424", 19240, 158747, 19300, 19460, 19220], ["20240425", 18990, 195849, 19180, 19470, 18890], ["20240426", 19420, 198798, 19220, 19700, 19210], ["20240429", 21300, 806152, 19690, 21350, 19690], ["20240430", 20500, 301251, 21100, 21300, 20400], ["20240502", 21500, 1073971, 20450, 22450, 20200], ["20240503", 21450, 328236, 21600, 21650, 20900], ["20240507", 21100, 367817, 22000, 22000, 20800], ["20240508", 20950, 174642, 21100, 21100, 20650], ["20240509", 20500, 196247, 20900, 21050, 20450], ["20240510", 20550, 141277, 20500, 20800, 20350], ["20240513", 20450, 271991, 20700, 20700, 19900], ["20240514", 20650, 163067, 20500, 20900, 20250], ["20240516", 20850, 219870, 20800, 21150, 20650], ["20240517", 20550, 144271, 20800, 20900, 20450], ["20240520", 20750, 204042, 20750, 21250, 20600], ["20240521", 19840, 368507, 20600, 20750, 19820], ["20240522", 19760, 231807, 19870, 19920, 19420], ["20240523", 19790, 114396, 19760, 19930, 19540], ["20240524", 19310, 181558, 19640, 19720, 19310], ["20240527", 19690, 319328, 19340, 19700, 18870], ["20240528", 19500, 181840, 19890, 19960, 19400], ["20240529", 19950, 580939, 19700, 20900, 19590], ["20240530", 19510, 175831, 19940, 20150, 19450], ["20240531", 19250, 159176, 19370, 19710, 19050], ["20240603", 19040, 212969, 19360, 19410, 19010], ["20240604", 19040, 94985, 19040, 19220, 19020], ["20240605", 19080, 126333, 19250, 19320, 19060], ["20240607", 19180, 109679, 19100, 19260, 19040], ["20240610", 19000, 133671, 19180, 19180, 18920], ["20240611", 19060, 157653, 19060, 19430, 18950], ["20240612", 19160, 111181, 19100, 19200, 19040], ["20240613", 19090, 153422, 19200, 19470, 19090], ["20240614", 19580, 325317, 19090, 19710, 18850], ["20240617", 19040, 150348, 19600, 19600, 19040], ["20240618", 18980, 118369, 19110, 19250, 18950], ["20240619", 18970, 88562, 18950, 19150, 18950], ["20240620", 19000, 87357, 19050, 19060, 18920], ["20240621", 18600, 198382, 18970, 18990, 18500], ["20240624", 17690, 309315, 18450, 18450, 17690], ["20240625", 17320, 224083, 17480, 17610, 16860], ["20240626", 17510, 175048, 17320, 18050, 17320], ["20240627", 17860, 96614, 17410, 18090, 17380], ["20240628", 17980, 70149, 17910, 18150, 17360], ["20240701", 18240, 76770, 18070, 18380, 17950], ["20240702", 18420, 581863, 18490, 19800, 18400], ["20240703", 17880, 135908, 18370, 18410, 17820], ["20240704", 18120, 87339, 17830, 18250, 17830], ["20240705", 18930, 301479, 18120, 19100, 17870], ["20240708", 19400, 190583, 18930, 19560, 18850], ["20240709", 19470, 345172, 19400, 20150, 19340], ["20240710", 19990, 542314, 19500, 20700, 19400], ["20240711", 20000, 157833, 19990, 20300, 19830], ["20240712", 20300, 223786, 19940, 20500, 19680], ["20240715", 21750, 872743, 20400, 22150, 20000], ["20240716", 20500, 983820, 21750, 23000, 20500], ["20240717", 20550, 286888, 20700, 20750, 19920], ["20240718", 20550, 201724, 20150, 20750, 20000], ["20240719", 20800, 270451, 20500, 21050, 19760], ["20240722", 21050, 226897, 20800, 21350, 20600], ["20240723", 20950, 233713, 21100, 21500, 20800], ["20240724", 20300, 274950, 20900, 21150, 20050], ["20240725", 20550, 180721, 20000, 20750, 19810], ["20240726", 21600, 333502, 20450, 21750, 19990], ["20240729", 21300, 285116, 21900, 22100, 21100], ["20240730", 18900, 1056324, 21250, 22000, 18900], ["20240731", 19200, 4482191, 21450, 23150, 19090], ["20240801", 19170, 541978, 19250, 19570, 18700], ["20240802", 18200, 447812, 18660, 18990, 18200], ["20240805", 18310, 4164190, 19220, 21100, 16800], ["20240806", 19340, 1279906, 19600, 19920, 18430], ["20240807", 19620, 767773, 19340, 20500, 19100], ["20240808", 19200, 317182, 19130, 19560, 19120], ["20240809", 19700, 555306, 19460, 20300, 19390], ["20240812", 19890, 329600, 19880, 20100, 19620], ["20240813", 19530, 386966, 19880, 19890, 19030], ["20240814", 19600, 438480, 19780, 20200, 19490], ["20240816", 19750, 444217, 19700, 20250, 19580], ["20240819", 18770, 469968, 19700, 19740, 18750], ["20240820", 18850, 255590, 18850, 19090, 18660], ["20240821", 18750, 252006, 18860, 18860, 18370], ["20240822", 18190, 324752, 18750, 18780, 18100], ["20240823", 18140, 274236, 17800, 18290, 17680], ["20240826", 18280, 220669, 18140, 18450, 17760], ["20240827", 17970, 171439, 18150, 18180, 17880], ["20240828", 18700, 283369, 17970, 18820, 17870], ["20240829", 18350, 129324, 18540, 18660, 18210], ["20240830", 18520, 109141, 18410, 18540, 18290], ["20240902", 17700, 243784, 18520, 18520, 17650], ["20240903", 17580, 159794, 17730, 17840, 17550], ["20240904", 16710, 292521, 17050, 17050, 16650], ["20240905", 17250, 259334, 16680, 17350, 16680], ["20240906", 17700, 368968, 17170, 17860, 16750], ["20240909", 18030, 207509, 17530, 18200, 17170], ["20240910", 18650, 355446, 18060, 18900, 17980], ["20240911", 18790, 249824, 18790, 19220, 18600], ["20240912", 18780, 154196, 18990, 18990, 18720], ["20240913", 18800, 142552, 18740, 19080, 18490], ["20240919", 18630, 151848, 18800, 18900, 18450], ["20240920", 18790, 164135, 18720, 19020, 18520], ["20240923", 18930, 226616, 18800, 19180, 18650], ["20240924", 19030, 151831, 18950, 19170, 18900], ["20240925", 19540, 431112, 19100, 20100, 19050], ["20240926", 19560, 287903, 19550, 19930, 19410], ["20240927", 19410, 203914, 19680, 19690, 19190], ["20240930", 19310, 238290, 19380, 19430, 18980], ["20241002", 18750, 174020, 19020, 19090, 18510], ["20241004", 18760, 149700, 18630, 18920, 18600], ["20241007", 19280, 179832, 18830, 19340, 18710], ["20241008", 19170, 175450, 19110, 19320, 18890], ["20241010", 18830, 154015, 19120, 19260, 18680], ["20241011", 18780, 113777, 18830, 18950, 18660], ["20241014", 18300, 207994, 18710, 18790, 18290], ["20241015", 18390, 85071, 18390, 18500, 18190], ["20241016", 18430, 159063, 18170, 18430, 17920], ["20241017", 18480, 106790, 18350, 18590, 18280], ["20241018", 18600, 181814, 18470, 18600, 17970], ["20241021", 19180, 262637, 18600, 19280, 18390], ["20241022", 18880, 202884, 19180, 19200, 18820], ["20241023", 18580, 118917, 18880, 19150, 18500], ["20241024", 18350, 171908, 18490, 18770, 18150], ["20241025", 18270, 63948, 18400, 18450, 18190], ["20241028", 18270, 63752, 18270, 18400, 18200], ["20241029", 20350, 1657393, 18300, 21000, 18280], ["20241030", 22350, 2559430, 20300, 22800, 20300], ["20241031", 21750, 690975, 22050, 22600, 21500], ["20241101", 21250, 507374, 21700, 22100, 20850], ["20241104", 21100, 396587, 21100, 21450, 20400], ["20241105", 20850, 310423, 21000, 21100, 20350], ["20241106", 20550, 324868, 21050, 21150, 20350], ["20241107", 20100, 441946, 20650, 20650, 19510], ["20241108", 20050, 376302, 19970, 20850, 19840], ["20241111", 20400, 363279, 20050, 20650, 19580], ["20241112", 18590, 631410, 20300, 20750, 18350], ["20241113", 17470, 585744, 18640, 18870, 17190], ["20241114", 17600, 375823, 17700, 18360, 17190], ["20241115", 18390, 300737, 17470, 18580, 17290], ["20241118", 18590, 173006, 18390, 18590, 18110], ["20241119", 19700, 319718, 18590, 19810, 18570], ["20241120", 19050, 179519, 19840, 19840, 18900], ["20241121", 18850, 170850, 18920, 19100, 18490], ["20241122", 18350, 204425, 18840, 18930, 18140], ["20241125", 18230, 234572, 18260, 18340, 17910], ["20241126", 17980, 186701, 18290, 18410, 17850], ["20241127", 18640, 666893, 18030, 19410, 17980], ["20241128", 17630, 526469, 18410, 18610, 17500], ["20241129", 17090, 414911, 17450, 17560, 16840], ["20241202", 16210, 445547, 17100, 17190, 16200], ["20241203", 16710, 291150, 16210, 16840, 16140], ["20241204", 17780, 537465, 16300, 17930, 16300], ["20241205", 17720, 265180, 17780, 18170, 17650], ["20241206", 17850, 384160, 17600, 18110, 16840], ["20241209", 17160, 414171, 17700, 17780, 17120], ["20241210", 18840, 522420, 17300, 19000, 17150], ["20241211", 19040, 348814, 19000, 19600, 18830], ["20241212", 19180, 256134, 18980, 19210, 18710], ["20241213", 19320, 238405, 19180, 19730, 19150], ["20241216", 20700, 762188, 19580, 21650, 19580], ["20241217", 21050, 249792, 20650, 21300, 20550], ["20241218", 20850, 336068, 21050, 21200, 20500], ["20241219", 20450, 243557, 20450, 20750, 20150], ["20241220", 20300, 279673, 20600, 20900, 20300], ["20241223", 21000, 285999, 20300, 21450, 20300], ["20241224", 21300, 368164, 21100, 22000, 21100], ["20241226", 21800, 449031, 21800, 22100, 21550], ["20241227", 18480, 501842, 20150, 20150, 18130], ["20241230", 17990, 259094, 18480, 18480, 17950], ["20250102", 18530, 289387, 17990, 18680, 17500], ["20250103", 19150, 304878, 18500, 19630, 18350], ["20250106", 19590, 236937, 19450, 19970, 19410], ["20250107", 19230, 226108, 19590, 19620, 19090], ["20250108", 18990, 223817, 18990, 19280, 18760], ["20250109", 19590, 223351, 19140, 19700, 18840], ["20250110", 18990, 252565, 19600, 19680, 18790], ["20250113", 18620, 162157, 18930, 19000, 18450], ["20250114", 18670, 160911, 18660, 18730, 18250], ["20250115", 18850, 156791, 18600, 19010, 18400], ["20250116", 18900, 186180, 19000, 19270, 18760], ["20250117", 18790, 119604, 18860, 18950, 18490], ["20250120", 18610, 228437, 18550, 18810, 18130], ["20250121", 19060, 160536, 18610, 19130, 18570], ["20250122", 18810, 147633, 19110, 19150, 18720], ["20250123", 18400, 137539, 19000, 19000, 18400], ["20250124", 20400, 1911426, 18320, 21550, 18320], ["20250131", 19950, 1148567, 20650, 21400, 19770], ["20250203", 19500, 376436, 19660, 19890, 19180], ["20250204", 19420, 288149, 19660, 19930, 19310], ["20250205", 19660, 178875, 19330, 19820, 19330], ["20250206", 19430, 225380, 19800, 19920, 19380], ["20250207", 19820, 205745, 19540, 19900, 19280], ["20250210", 20250, 376125, 19700, 20500, 19410], ["20250211", 19960, 238942, 20200, 20800, 19960], ["20250212", 19470, 220199, 19860, 19870, 19270], ["20250213", 20100, 213797, 19470, 20550, 19390], ["20250214", 20950, 1171855, 20600, 22200, 20350], ["20250217", 22000, 632355, 21300, 22600, 21150], ["20250218", 21000, 365819, 22050, 22100, 20850], ["20250219", 21050, 208884, 21150, 21450, 20950], ["20250220", 20650, 211983, 20900, 21400, 20350], ["20250221", 20650, 160353, 20700, 21250, 20400], ["20250224", 21400, 268541, 20250, 21800, 20200], ["20250225", 21450, 155304, 21400, 21650, 21100], ["20250226", 21700, 249659, 21650, 21700, 20850], ["20250227", 20450, 559511, 21500, 22000, 19880], ["20250228", 19880, 235343, 19950, 20250, 19620], ["20250304", 19410, 117021, 19870, 19870, 19000], ["20250305", 20650, 265981, 19500, 20700, 19380], ["20250306", 20950, 189939, 20600, 21100, 20000], ["20250307", 20600, 124625, 20850, 20850, 20400], ["20250310", 20750, 109083, 20400, 20900, 20250], ["20250311", 21800, 376282, 20000, 22000, 19930], ["20250312", 21400, 376165, 22000, 22500, 21100], ["20250313", 22150, 769054, 21400, 23150, 21350], ["20250314", 22350, 322718, 22150, 22700, 21850], ["20250317", 22800, 296474, 22600, 23150, 22550], ["20250318", 23450, 386417, 22700, 23800, 22600], ["20250319", 23100, 472611, 23350, 23900, 22800], ["20250320", 22200, 531235, 23950, 23950, 22050], ["20250321", 22300, 261511, 22100, 22600, 21650], ["20250324", 22100, 94834, 22300, 22450, 21850], ["20250325", 21550, 284012, 22300, 22750, 21250], ["20250326", 22000, 141601, 21650, 22150, 21550], ["20250327", 21100, 223231, 21800, 21950, 20850], ["20250328", 21000, 151970, 21100, 21200, 20600], ["20250331", 20550, 121093, 20400, 20900, 20050], ["20250401", 20950, 114079, 20750, 21250, 20750], ["20250402", 20500, 91420, 20950, 21000, 20350], ["20250403", 20250, 57014, 20100, 20500, 19930], ["20250404", 20450, 122948, 20000, 20750, 19900], ["20250407", 19520, 133415, 19910, 20250, 19350], ["20250408", 19250, 174049, 20000, 20000, 19000], ["20250409", 18960, 125920, 19010, 19340, 18650], ["20250410", 19990, 62331, 20100, 20200, 19690], ["20250411", 20500, 116558, 19850, 20550, 19510], ["20250414", 20500, 54217, 20900, 20950, 20300], ["20250415", 20100, 91063, 20500, 20700, 20050], ["20250416", 19810, 90474, 19970, 20350, 19790], ["20250417", 20250, 58832, 19900, 20300, 19880], ["20250418", 20050, 147491, 20000, 20300, 19790], ["20250421", 20100, 57177, 20050, 20350, 19940], ["20250422", 20050, 103735, 19960, 20250, 19840], ["20250423", 20550, 106960, 20300, 20550, 20150], ["20250424", 20700, 134113, 20600, 21050, 20500], ["20250425", 20900, 126240, 20950, 21000, 20700], ["20250428", 21200, 126885, 21200, 21500, 21000], ["20250429", 21250, 100002, 21050, 21450, 21050], ["20250430", 21050, 110331, 21400, 21550, 20850], ["20250502", 21050, 63668, 21100, 21400, 20950], ["20250507", 21150, 68974, 21000, 21150, 20900], ["20250508", 21800, 164031, 21250, 22000, 21200], ["20250509", 21650, 121782, 21950, 22100, 21500], ["20250512", 21650, 108874, 21850, 21850, 21450], ["20250513", 20050, 345290, 21850, 22000, 19970], ["20250514", 20450, 166098, 20150, 20600, 19800], ["20250515", 19990, 147877, 20350, 20350, 19790], ["20250516", 19710, 209876, 19960, 19960, 19100], ["20250519", 19390, 83532, 19640, 19640, 19270], ["20250520", 19350, 119042, 19470, 19640, 19110], ["20250521", 19570, 94199, 19350, 19740, 19240], ["20250522", 19480, 83798, 19610, 19730, 19350], ["20250523", 19260, 120826, 19510, 19850, 19070], ["20250526", 19190, 67044, 19160, 19500, 18990], ["20250527", 19280, 76703, 19310, 19640, 18860], ["20250528", 19230, 49440, 19440, 19450, 19200], ["20250529", 19440, 34183, 19340, 19600, 19100], ["20250530", 19110, 68427, 19350, 19410, 19080], ["20250602", 19090, 79471, 19020, 19170, 18780], ["20250604", 19490, 62634, 19170, 19560, 19170], ["20250605", 19470, 71758, 19510, 19820, 19330], ["20250609", 19430, 98244, 19450, 19530, 18950], ["20250610", 19200, 62933, 19420, 19420, 19060], ["20250611", 19090, 72834, 19190, 19340, 19080], ["20250612", 18830, 158581, 19110, 19140, 18660], ["20250613", 18730, 88329, 18970, 18970, 18560], ["20250616", 18520, 83669, 18650, 18650, 18240], ["20250617", 18460, 94408, 18550, 18970, 18300], ["20250618", 18540, 60754, 18310, 18790, 18310], ["20250619", 18780, 80695, 18750, 19150, 18400], ["20250620", 18760, 111316, 18720, 18790, 18340], ["20250623", 18370, 92950, 18590, 18590, 18250], ["20250624", 18500, 105718, 18400, 19050, 18400], ["20250625", 18460, 109341, 18520, 18910, 18440], ["20250626", 18300, 124137, 18600, 18780, 18080], ["20250630", 17710, 95613, 18030, 18080, 17680], ["20250701", 18050, 64408, 17610, 18080, 17610], ["20250702", 18380, 61421, 18070, 18410, 17870], ["20250703", 18490, 42900, 18410, 18560, 18340], ["20250704", 18320, 42008, 18490, 18590, 18280], ["20250707", 18090, 48935, 18390, 18580, 18090], ["20250708", 18190, 52127, 18070, 18330, 18000], ["20250709", 18050, 67649, 18220, 18270, 17830], ["20250710", 17920, 86774, 18060, 18140, 17850], ["20250711", 17960, 106429, 18000, 18320, 17840], ["20250714", 17520, 108754, 18000, 18000, 17300], ["20250715", 17530, 75681, 17630, 17740, 17350], ["20250716", 17700, 72153, 17580, 17980, 17340], ["20250717", 18400, 199327, 18000, 18880, 17500], ["20250718", 18420, 93803, 18450, 18560, 18020], ["20250721", 18190, 153567, 19090, 19200, 18100], ["20250722", 18600, 118089, 18430, 19000, 18370], ["20250723", 18470, 102490, 18610, 18710, 18130], ["20250724", 18140, 80840, 18550, 18680, 18140], ["20250725", 18110, 28472, 18170, 18240, 18000], ["20250728", 17590, 92156, 18110, 18150, 17490], ["20250729", 17680, 61415, 17680, 17810, 17370], ["20250730", 17930, 40546, 17680, 18050, 17600], ["20250731", 17820, 33699, 18100, 18100, 17640], ["20250801", 17300, 84689, 17730, 17730, 17100], ["20250804", 17360, 26978, 17300, 17590, 17150], ["20250805", 17920, 49633, 17400, 18070, 17400], ["20250806", 17700, 22825, 17710, 17880, 17610], ["20250807", 17760, 26288, 17790, 17870, 17600], ["20250808", 17910, 64273, 17670, 18050, 17670], ["20250811", 17620, 41353, 18250, 18250, 17560], ["20250812", 18620, 174559, 17570, 18890, 17570], ["20250813", 18700, 138785, 18600, 19280, 18600], ["20250814", 18410, 69080, 18690, 18900, 18200], ["20250818", 18450, 37443, 18410, 18500, 18060], ["20250819", 18080, 50144, 18370, 18500, 18050], ["20250820", 17620, 73658, 18000, 18000, 17000], ["20250821", 17500, 47215, 17620, 17660, 17420], ["20250822", 17530, 25033, 17440, 17760, 17440], ["20250825", 17910, 46163, 17550, 17960, 17520], ["20250826", 17970, 47863, 17950, 18180, 17820], ["20250828", 17920, 37547, 17970, 18020, 17840], ["20250829", 17910, 44976, 17900, 18110, 17830], ["20250901", 17530, 68479, 17900, 17900, 17370], ["20250902", 17700, 40641, 17560, 17750, 17410], ["20250903", 17980, 97887, 17700, 18230, 17500], ["20250904", 18160, 41375, 18090, 18290, 17970], ["20250905", 18290, 53389, 18210, 18440, 18160], ["20250908", 18380, 60422, 18370, 18580, 18280], ["20250909", 18300, 55656, 18390, 18450, 18120], ["20250910", 18330, 57652, 18260, 18600, 18180], ["20250911", 18120, 96932, 18290, 18360, 17840], ["20250912", 18130, 78929, 18190, 18380, 17970], ["20250915", 17900, 83959, 18150, 18250, 17840], ["20250916", 17940, 53799, 17800, 18090, 17800], ["20250917", 18200, 117286, 17890, 18310, 17600], ["20250918", 18260, 64035, 18180, 18360, 18100], ["20250919", 18080, 65124, 18390, 18390, 18050], ["20250922", 18000, 100205, 18100, 18300, 17970], ["20250923", 17920, 112336, 18000, 18040, 17710], ["20250924", 18100, 74202, 17990, 18100, 17750], ["20250925", 18100, 79090, 18060, 18270, 17960], ["20250926", 17690, 110616, 18000, 18050, 17670], ["20250929", 17720, 93934, 17750, 17810, 17490], ["20250930", 17500, 65636, 17750, 17790, 17450], ["20251001", 17300, 90587, 17570, 17660, 17220], ["20251002", 17700, 68958, 17360, 17860, 17360], ["20251010", 17790, 65521, 17830, 17900, 17530], ["20251013", 17750, 104493, 17590, 17810, 17390], ["20251014", 17240, 130177, 17780, 18060, 17240], ["20251015", 17190, 115649, 17330, 17470, 17120], ["20251016", 16730, 180568, 17220, 17280, 16610], ["20251017", 16280, 99372, 16790, 16790, 16280], ["20251020", 17290, 138582, 16290, 17420, 16290], ["20251021", 16960, 73330, 17350, 17450, 16920], ["20251022", 16810, 36986, 16990, 16990, 16650], ["20251023", 16390, 85067, 16640, 16860, 16300], ["20251024", 16300, 63972, 16530, 16600, 16290], ["20251027", 16840, 108411, 16400, 16850, 16300], ["20251028", 16840, 56337, 16830, 17300, 16770], ["20251029", 16850, 111759, 16790, 17140, 16650], ["20251030", 16570, 50717, 16860, 17050, 16480], ["20251031", 16800, 40726, 16570, 16810, 16400], ["20251103", 17070, 75524, 16920, 17090, 16600], ["20251104", 18220, 614542, 17080, 19500, 16840], ["20251105", 20900, 907321, 18800, 21450, 18440], ["20251106", 20650, 341469, 20700, 21600, 20200], ["20251107", 20650, 257347, 20300, 20950, 19710], ["20251110", 19290, 266306, 20800, 20900, 18910], ["20251111", 19300, 172793, 19280, 19740, 18860], ["20251112", 20450, 171103, 19420, 20750, 18980], ["20251113", 20050, 122592, 20300, 20350, 19770], ["20251114", 19740, 98231, 19550, 20150, 19270], ["20251117", 21100, 241926, 19740, 21700, 19600], ["20251118", 21350, 282724, 20950, 22300, 20500], ["20251119", 20300, 145065, 20950, 21400, 19820], ["20251120", 20900, 106116, 20850, 21100, 20050], ["20251121", 20900, 83516, 20200, 20950, 19820], ["20251124", 21800, 220165, 21300, 22100, 21250], ["20251125", 23850, 469912, 22150, 23900, 22150], ["20251126", 24950, 264118, 24950, 25150, 24250], ["20251127", 28150, 505430, 24700, 28200, 24700], ["20251128", 30000, 765059, 28450, 31400, 27800], ["20251201", 30900, 339014, 30650, 31500, 29100], ["20251202", 31500, 401007, 30300, 31700, 29150], ["20251203", 30950, 353642, 31600, 32150, 30550], ["20251204", 31700, 325610, 30300, 31750, 29750], ["20251205", 32900, 261373, 33000, 33100, 31500], ["20251208", 29800, 1767376, 29700, 30500, 25100], ["20251209", 27800, 779853, 29200, 30250, 26550], ["20251210", 29150, 420456, 27800, 29500, 27450], ["20251211", 27200, 476036, 28950, 28950, 26750], ["20251212", 29000, 452296, 27350, 29375, 27050], ["20251215", 29450, 333125, 29600, 29650, 28850], ["20251216", 28550, 319494, 29950, 30100, 28100], ["20251217", 28000, 194817, 28950, 28950, 27550], ["20251218", 28650, 183888, 27400, 29000, 27300], ["20251219", 27800, 199291, 28850, 28900, 27400], ["20251222", 27400, 202768, 27850, 28100, 27150], ["20251223", 27550, 200366, 27650, 28100, 27050], ["20251224", 28250, 273758, 27700, 29100, 27450], ["20251226", 28450, 224970, 28500, 29150, 28000], ["20251229", 28700, 223736, 28100, 28750, 26650], ["20251230", 28700, 232848, 28300, 29050, 27850], ["20260102", 28600, 245969, 29200, 29350, 28050], ["20260105", 32600, 1059055, 29700, 32650, 29600], ["20260106", 32550, 600598, 32900, 33900, 31000], ["20260107", 33250, 412559, 34050, 34100, 32100], ["20260108", 32950, 205679, 33150, 33650, 32550], ["20260109", 30150, 363539, 32350, 32400, 29950], ["20260112", 28500, 428842, 29750, 30000, 27950], ["20260113", 27700, 202318, 28550, 28650, 27450], ["20260114", 27300, 147210, 28000, 28250, 27150], ["20260115", 26700, 274844, 27000, 27200, 26000], ["20260116", 27000, 172095, 27300, 27350, 25300], ["20260119", 27200, 162615, 27000, 27350, 26300], ["20260120", 27650, 145994, 26750, 27750, 26400], ["20260121", 26950, 144518, 26950, 27400, 26450], ["20260122", 27000, 122716, 27450, 27600, 26750], ["20260123", 27550, 166655, 26700, 27600, 26300], ["20260126", 29350, 319597, 28100, 29900, 27950], ["20260127", 28550, 148225, 28600, 28950, 27900], ["20260128", 27900, 205321, 28650, 28700, 27650], ["20260129", 29600, 369564, 28850, 30300, 28500], ["20260130", 30300, 315353, 29600, 31250, 28950], ["20260202", 30800, 422123, 29300, 31850, 28000], ["20260203", 30750, 166501, 31400, 31450, 29900], ["20260204", 31050, 159365, 30200, 31450, 29950], ["20260205", 30350, 123798, 30350, 30550, 29500], ["20260206", 29950, 144732, 29400, 30000, 28000], ["20260209", 30550, 127701, 30400, 31250, 30150], ["20260210", 31200, 173162, 30550, 31850, 30500], ["20260211", 30550, 72242, 31200, 31200, 30500], ["20260212", 30150, 107848, 30550, 31250, 29800], ["20260213", 30800, 101791, 29850, 31150, 29400], ["20260219", 31450, 118616, 31250, 31850, 30900], ["20260220", 31300, 105668, 31400, 31550, 30600], ["20260223", 30650, 104212, 31000, 31100, 30050], ["20260224", 30950, 76709, 30500, 31550, 30300], ["20260225", 30200, 114966, 30950, 30950, 29550], ["20260226", 29400, 317471, 29850, 30900, 27750], ["20260227", 29300, 323426, 29550, 31400, 28850], ["20260303", 27800, 137934, 28750, 29600, 26950], ["20260304", 24850, 377833, 26000, 27100, 24400], ["20260305", 28500, 186200, 26100, 29350, 26100], ["20260306", 27850, 100774, 27600, 28900, 27050], ["20260309", 25400, 150682, 26000, 26400, 24250], ["20260310", 27900, 115232, 27000, 27900, 26000], ["20260311", 28800, 149423, 28000, 29450, 27400], ["20260312", 27800, 60218, 28150, 28500, 27600], ["20260313", 27000, 96832, 27100, 27450, 26750], ["20260316", 26500, 95000, 26750, 27200, 26100], ["20260317", 26300, 113106, 26800, 27250, 26000], ["20260318", 26950, 134952, 26650, 26950, 25500], ["20260319", 26850, 66668, 26100, 27150, 26000], ["20260320", 26850, 112426, 26800, 27100, 26000], ["20260323", 27900, 355926, 26100, 29300, 25650], ["20260324", 29550, 479464, 31550, 31950, 28850], ["20260325", 29600, 233100, 29550, 30400, 28350], ["20260326", 29100, 208385, 29400, 30350, 28400], ["20260327", 30650, 206637, 29000, 30800, 28250], ["20260330", 30750, 251680, 31400, 31550, 30350], ["20260331", 29850, 149978, 30550, 30750, 29600], ["20260401", 31300, 554164, 31200, 33400, 30750], ["20260402", 29200, 262323, 31400, 31400, 28650], ["20260403", 29000, 99946, 29800, 30100, 28800], ["20260406", 28000, 112317, 28700, 29000, 27850], ["20260407", 27200, 124334, 28400, 28400, 26600], ["20260408", 28650, 79293, 28500, 29250, 28100], ["20260409", 27700, 87493, 28800, 28800, 27600], ["20260410", 27450, 71050, 28250, 28350, 27450], ["20260413", 28600, 86519, 27200, 28800, 26850], ["20260414", 30400, 298556, 29350, 31750, 29350], ["20260415", 33950, 558267, 30800, 34750, 30600], ["20260416", 37800, 425900, 33650, 38600, 32800], ["20260417", 41900, 453505, 37350, 42600, 36500], ["20260420", 42700, 235501, 42250, 43600, 40950], ["20260421", 42400, 326383, 42000, 42500, 39350], ["20260422", 44550, 211000, 42750, 44900, 41600], ["20260423", 43500, 279833, 44950, 47000, 42250], ["20260424", 44800, 138297, 43500, 44850, 42500], ["20260427", 46600, 176775, 44800, 47600, 43800], ["20260428", 47850, 136240, 46450, 48000, 45900], ["20260429", 47500, 287024, 47800, 49700, 45300], ["20260430", 51400, 412866, 51200, 52400, 47950], ["20260504", 48650, 298697, 53000, 55000, 48550], ["20260506", 49650, 283771, 48500, 49900, 43750], ["20260507", 48900, 120696, 51600, 51600, 48000], ["20260508", 51100, 175870, 48700, 51900, 48400], ["20260511", 55100, 209027, 52700, 56400, 50700], ["20260512", 50200, 218181, 55100, 55200, 50000], ["20260513", 48100, 154344, 49200, 51000, 47250], ["20260514", 50300, 181486, 49700, 54600, 49300], ["20260515", 46900, 323296, 50500, 50500, 46100], ["20260518", 45950, 181949, 45100, 47600, 43850], ["20260519", 44050, 199699, 45550, 46400, 42250], ["20260520", 43500, 141529, 42750, 44100, 41000], ["20260521", 44000, 104839, 44700, 45750, 43450], ["20260522", 44150, 109437, 43250, 45500, 42550], ["20260526", 44400, 98699, 45450, 46500, 41500], ["20260527", 41200, 212893, 43400, 44000, 40700], ["20260528", 40000, 134202, 41150, 42300, 38500], ["20260529", 39250, 112242, 39950, 40250, 38500], ["20260601", 38950, 160264, 38800, 40900, 37700], ["20260602", 39550, 191133, 38000, 42750, 37100], ["20260604", 39250, 77944, 40000, 41850, 38700], ["20260605", 38650, 77905, 39450, 40000, 37650], ["20260608", 34650, 125600, 35700, 36300, 34100], ["20260609", 37550, 65004, 35250, 37550, 34900], ["20260610", 37750, 100559, 37600, 39500, 36300], ["20260611", 37050, 65104, 37350, 38200, 36100], ["20260612", 37050, 67063, 37950, 38400, 36550], ["20260615", 37000, 75402, 37100, 37650, 35650], ["20260616", 37850, 71704, 37350, 38300, 36550], ["20260617", 37600, 56960, 37750, 38300, 36500], ["20260618", 37850, 109407, 37650, 39200, 35650], ["20260619", 36450, 153221, 37900, 39800, 34500], ["20260622", 34700, 146550, 36500, 37600, 32950], ["20260623", 30650, 212522, 33900, 33900, 29950], ["20260624", 34400, 202048, 30150, 34550, 29950], ["20260625", 32850, 147012, 34800, 36900, 32500], ["20260626", 29950, 232408, 32850, 33500, 28950], ["20260629", 33650, 117928, 30050, 33950, 29400], ["20260630", 33550, 112449, 32950, 34000, 32450], ["20260701", 33550, 105855, 34700, 34700, 32800], ["20260702", 30900, 93835, 32100, 32400, 30600], ["20260703", 31650, 99282, 30800, 31900, 28975], ["20260706", 32450, 60690, 32250, 32700, 30500], ["20260707", 33000, 126918, 32650, 34250, 32300], ["20260708", 30500, 208617, 34000, 34400, 30250], ["20260709", 30400, 91952, 31100, 31300, 29550], ["20260710", 31450, 60482, 30650, 32250, 30650], ["20260713", 31200, 127684, 31600, 32950, 30350], ["20260714", 29950, 134311, 30500, 31150, 28200], ["20260715", 32100, 72635, 30600, 32200, 30300], ["20260716", 30750, 63832, 31800, 31900, 29700], ["20260720", 28750, 74625, 30050, 30050, 28500], ["20260721", 29050, 67775, 28700, 29350, 28100], ["20260722", 28050, 74605, 29800, 30150, 27950], ["20260723", 29500, 69103, 28000, 29700, 27650], ["20260724", 29300, 77722, 29000, 31000, 28800], ["20260727", 29300, 48065, 30100, 30350, 28450], ["20260728", 26700, 139534, 28400, 28950, 25300], ["20260729", 23750, 259097, 26850, 27700, 22700], ["20260730", 23350, 152521, 21950, 24150, 21950], ["20260731", 26900, 278299, 26600, 27450, 24950], ["20260803", 26350, 106568, 26300, 27750, 25750], ["20260804", 27700, 97716, 26400, 27800, 26200], ["20260805", 32000, 204968, 28800, 33350, 28200], ["20260806", 32450, 129462, 33500, 34000, 31650], ["20260807", 31350, 105057, 32950, 32950, 30600], ["20260810", 33200, 69261, 32700, 33500, 32000], ["20260811", 34050, 86182, 33150, 35500, 32500], ["20260812", 34050, 58504, 34150, 34450, 33150], ["20260813", 34550, 50586, 34900, 35200, 34250], ["20260814", 33000, 156038, 34950, 34950, 32450], ["20260818", 31600, 54745, 33000, 33450, 31200], ["20260819", 31800, 74313, 30350, 33400, 30350], ["20260820", 33050, 46805, 32300, 33300, 32150], ["20260821", 33750, 66663, 32500, 34550, 32150], ["20260824", 33800, 77792, 34650, 35800, 33800], ["20260825", 31700, 150290, 33000, 33700, 30200], ["20260826", 32750, 59100, 31800, 32850, 31000], ["20260827", 32700, 52741, 32900, 33550, 32400], ["20260828", 32400, 45784, 32750, 33100, 31900], ["20260831", 35700, 76960, 31900, 35700, 30950], ["20260901", 35750, 110477, 36750, 37300, 35000], ["20260902", 31000, 262692, 34500, 34500, 30250], ["20260903", 28600, 296585, 31250, 32050, 26650], ["20260904", 29350, 74978, 28950, 29750, 28250], ["20260907", 27350, 217901, 30150, 30150, 26850], ["20260908", 28000, 107922, 27400, 28650, 27000], ["20260909", 28200, 54968, 27500, 28450, 27350], ["20260910", 27550, 109558, 28000, 28100, 27050], ["20260911", 27400, 54877, 26600, 27700, 26450], ["20260914", 26950, 74120, 26950, 28050, 26450], ["20260915", 27050, 71404, 26700, 27500, 26050], ["20260916", 26750, 41121, 27000, 27050, 26500], ["20260917", 27450, 59685, 26900, 27900, 26900], ["20260918", 27300, 57467, 27900, 28350, 27150], ["20260921", 27750, 50164, 27250, 27950, 26700], ["20260922", 27450, 53181, 28300, 28450, 27150], ["20260923", 27350, 27882, 27450, 27800, 27200], ["20260928", 27250, 48413, 27200, 28050, 26850], ["20260929", 26850, 61334, 27000, 27100, 26250], ["20260930", 26600, 66498, 26500, 27000, 26150], ["20261001", 27400, 62101, 26300, 27450, 26200], ["20261002", 26750, 57716, 27250, 27650, 26600], ["20261006", 25800, 105983, 26800, 26950, 25500], ["20261007", 25450, 84248, 25700, 26400, 25200], ["20261008", 24950, 85689, 25100, 25450, 24100], ["20261012", 22950, 163024, 24550, 24800, 22750], ["20261013", 21000, 462413, 22050, 22300, 19640], ["20261014", 20700, 203636, 21150, 21800, 20100], ["20261015", 19190, 237032, 19680, 19940, 18880]], "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/094170.json", "page_url": "https://aikstockdata.com/s/094170", "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"}