{"schema_version": "1.0", "@type": "Dataset", "code": "383800", "name_ko": "LX홀딩스", "name": "LX홀딩스(383800) 일별 시세(종가·거래량·시가·고가·저가) 1314일", "as_of": "20261015", "period": {"from": "20210527", "to": "20261015"}, "count": 1314, "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": [["20210527", 12000, 11609074, 12650, 14300, 12000], ["20210528", 12250, 4033208, 12300, 13000, 12150], ["20210531", 10950, 4843811, 12100, 12150, 10950], ["20210601", 11000, 1879288, 11000, 11300, 10900], ["20210602", 10700, 2426922, 10700, 10850, 10600], ["20210603", 10400, 2709800, 10650, 10700, 10300], ["20210604", 10450, 1737593, 10450, 10650, 10350], ["20210607", 10800, 2714980, 10550, 11150, 10500], ["20210608", 10950, 1362497, 10800, 11100, 10650], ["20210609", 11150, 1664087, 11000, 11350, 10950], ["20210610", 10800, 1671893, 11150, 11150, 10800], ["20210611", 10700, 1040819, 10800, 10900, 10650], ["20210614", 10900, 849624, 10800, 11000, 10800], ["20210615", 11600, 2152388, 11000, 11650, 10950], ["20210616", 11550, 1455907, 11600, 11800, 11450], ["20210617", 11200, 1476215, 11550, 11550, 11200], ["20210618", 11250, 862716, 11200, 11400, 11100], ["20210621", 11200, 637311, 11200, 11350, 11100], ["20210622", 11300, 603776, 11250, 11350, 11200], ["20210623", 11250, 996411, 11350, 11550, 11200], ["20210624", 11250, 879902, 11250, 11250, 11100], ["20210625", 11200, 953657, 11300, 11300, 11150], ["20210628", 11300, 1020862, 11200, 11450, 11150], ["20210629", 11200, 682771, 11300, 11400, 11200], ["20210630", 11250, 808334, 11250, 11300, 11200], ["20210701", 11200, 641594, 11250, 11250, 11100], ["20210702", 11050, 978065, 11200, 11200, 11000], ["20210705", 11050, 596052, 11050, 11150, 11000], ["20210706", 11100, 520432, 11050, 11150, 11050], ["20210707", 11000, 866260, 11050, 11100, 10950], ["20210708", 10850, 700361, 11000, 11050, 10800], ["20210709", 10650, 892855, 10750, 10800, 10600], ["20210712", 10850, 459872, 10700, 11000, 10700], ["20210713", 10950, 596120, 10950, 10950, 10750], ["20210714", 10800, 375921, 10950, 10950, 10800], ["20210715", 10900, 315084, 10950, 10950, 10800], ["20210716", 10900, 304341, 10850, 10900, 10800], ["20210719", 10750, 306961, 10800, 10850, 10750], ["20210720", 10700, 555567, 10600, 10800, 10600], ["20210721", 10750, 289309, 10750, 10800, 10650], ["20210722", 10750, 413771, 10750, 10800, 10650], ["20210723", 10750, 353043, 10750, 10850, 10700], ["20210726", 10650, 360350, 10750, 10800, 10600], ["20210727", 10700, 283252, 10600, 10750, 10600], ["20210728", 10500, 699652, 10650, 10700, 10500], ["20210729", 10550, 338793, 10550, 10600, 10450], ["20210730", 10450, 514075, 10550, 10550, 10400], ["20210802", 10500, 249848, 10450, 10500, 10400], ["20210803", 10400, 444969, 10450, 10500, 10300], ["20210804", 10550, 347279, 10400, 10650, 10350], ["20210805", 10650, 336483, 10550, 10800, 10500], ["20210806", 10700, 209008, 10650, 10700, 10550], ["20210809", 10600, 267766, 10700, 10700, 10550], ["20210810", 10550, 272542, 10600, 10600, 10450], ["20210811", 10450, 295417, 10500, 10550, 10400], ["20210812", 10450, 341715, 10450, 10550, 10400], ["20210813", 10350, 647872, 10450, 10450, 10250], ["20210817", 10200, 508361, 10300, 10350, 10100], ["20210818", 10100, 666621, 10150, 10200, 9980], ["20210819", 9710, 1147477, 9990, 10050, 9710], ["20210820", 9500, 718295, 9730, 9800, 9460], ["20210823", 9670, 421615, 9510, 9800, 9420], ["20210824", 9810, 401761, 9650, 9940, 9650], ["20210825", 9830, 197597, 9810, 9870, 9760], ["20210826", 9740, 252291, 9830, 9900, 9600], ["20210827", 9770, 198098, 9650, 9850, 9640], ["20210830", 10000, 307335, 9840, 10100, 9810], ["20210831", 9870, 403375, 9980, 10100, 9850], ["20210901", 9930, 182457, 9840, 9960, 9830], ["20210902", 9910, 174356, 9930, 9980, 9870], ["20210903", 9980, 258346, 9910, 10050, 9880], ["20210906", 9930, 207270, 9990, 10050, 9910], ["20210907", 10250, 502966, 10100, 10350, 9970], ["20210908", 10150, 296939, 10300, 10350, 10100], ["20210909", 10000, 243291, 10100, 10200, 10000], ["20210910", 10050, 142437, 10000, 10100, 9990], ["20210913", 10050, 236548, 10000, 10150, 9970], ["20210914", 10150, 351271, 10050, 10250, 10000], ["20210915", 10000, 313358, 10150, 10150, 9990], ["20210916", 9980, 244940, 10000, 10100, 9960], ["20210917", 9930, 321784, 9970, 9980, 9860], ["20210923", 9870, 218250, 9860, 10050, 9850], ["20210924", 9850, 232306, 9930, 9980, 9840], ["20210927", 9820, 227977, 9840, 9900, 9790], ["20210928", 9670, 373726, 9820, 9850, 9650], ["20210929", 9510, 461988, 9520, 9640, 9480], ["20210930", 9510, 221565, 9500, 9600, 9490], ["20211001", 9350, 409139, 9460, 9520, 9340], ["20211005", 9080, 682269, 9310, 9320, 8990], ["20211006", 8770, 756028, 9100, 9160, 8760], ["20211007", 8900, 382589, 8770, 8940, 8740], ["20211008", 8880, 215483, 8850, 8920, 8810], ["20211012", 8710, 396015, 8860, 8880, 8630], ["20211013", 8760, 261049, 8650, 8800, 8650], ["20211014", 8920, 248416, 8750, 8950, 8750], ["20211015", 8950, 241522, 8930, 9060, 8900], ["20211018", 8900, 272884, 8950, 8970, 8840], ["20211019", 8950, 187240, 8920, 9020, 8890], ["20211020", 8950, 174199, 8950, 9080, 8930], ["20211021", 8880, 262633, 8890, 8980, 8880], ["20211022", 8880, 240766, 8870, 8980, 8830], ["20211025", 8890, 252469, 8850, 8910, 8830], ["20211026", 9180, 227880, 8920, 9190, 8910], ["20211027", 9090, 136695, 9200, 9200, 9050], ["20211028", 8940, 266730, 9100, 9100, 8910], ["20211029", 8820, 323187, 8940, 9030, 8790], ["20211101", 8870, 176332, 8810, 8940, 8800], ["20211102", 9000, 206111, 8870, 9070, 8830], ["20211103", 8940, 159430, 9010, 9050, 8930], ["20211104", 8900, 209670, 8970, 9060, 8850], ["20211105", 8810, 206360, 8940, 8950, 8790], ["20211108", 8920, 148677, 8820, 8930, 8770], ["20211109", 8860, 231454, 8930, 9020, 8800], ["20211110", 8680, 410126, 8860, 8870, 8650], ["20211111", 8610, 257380, 8680, 8690, 8560], ["20211112", 8670, 316856, 8630, 8820, 8630], ["20211115", 8820, 238005, 8680, 8850, 8670], ["20211116", 9140, 1125518, 8830, 9560, 8810], ["20211117", 8950, 318482, 9140, 9210, 8930], ["20211118", 8890, 370015, 8950, 9010, 8650], ["20211119", 8880, 242939, 8820, 8920, 8810], ["20211122", 8950, 258374, 8810, 8960, 8800], ["20211123", 8950, 259845, 8920, 8960, 8870], ["20211124", 9370, 859698, 8950, 9440, 8940], ["20211125", 9180, 492873, 9380, 9390, 9150], ["20211126", 9050, 493347, 9170, 9250, 8980], ["20211129", 8900, 454184, 8920, 9100, 8860], ["20211130", 8730, 618383, 8920, 9020, 8700], ["20211201", 8850, 411578, 8700, 8930, 8680], ["20211202", 9080, 461879, 8720, 9080, 8700], ["20211203", 9080, 420133, 9020, 9090, 8940], ["20211206", 9560, 2771120, 9090, 9980, 9080], ["20211207", 9790, 1183142, 9560, 9850, 9450], ["20211208", 9760, 1201799, 9810, 10100, 9710], ["20211209", 9910, 1850321, 9780, 10050, 9680], ["20211210", 9950, 961197, 9920, 10050, 9810], ["20211213", 10150, 848370, 10100, 10450, 10000], ["20211214", 10100, 1014433, 10400, 10500, 10050], ["20211215", 10950, 3123587, 10200, 11050, 10100], ["20211216", 10700, 878786, 11000, 11100, 10600], ["20211217", 10200, 1515882, 10550, 10600, 10150], ["20211220", 10150, 789139, 10200, 10350, 9990], ["20211221", 9930, 771322, 10100, 10200, 9910], ["20211222", 9950, 499431, 9900, 10050, 9870], ["20211223", 9920, 334974, 9930, 10050, 9920], ["20211224", 10050, 486291, 9950, 10150, 9940], ["20211227", 9930, 465751, 10150, 10150, 9910], ["20211228", 10200, 693726, 10200, 10250, 9990], ["20211229", 10150, 393941, 10000, 10250, 10000], ["20211230", 10000, 346995, 10050, 10150, 10000], ["20220103", 10150, 284970, 10100, 10200, 10000], ["20220104", 10450, 545873, 10150, 10550, 10100], ["20220105", 10400, 271873, 10450, 10450, 10250], ["20220106", 10250, 381593, 10200, 10350, 10100], ["20220107", 10300, 310636, 10250, 10400, 10200], ["20220110", 10400, 302539, 10350, 10500, 10250], ["20220111", 10300, 380279, 10400, 10400, 10150], ["20220112", 10250, 256319, 10300, 10400, 10250], ["20220113", 10200, 183695, 10250, 10350, 10150], ["20220114", 10150, 248554, 10150, 10250, 10100], ["20220117", 10000, 291502, 10150, 10150, 9980], ["20220118", 10050, 164865, 10000, 10150, 10000], ["20220119", 10050, 258074, 9980, 10150, 9930], ["20220120", 10000, 184933, 10050, 10150, 9990], ["20220121", 9970, 235803, 10000, 10050, 9910], ["20220124", 9880, 413787, 9900, 9980, 9800], ["20220125", 9550, 427403, 9890, 9930, 9500], ["20220126", 9480, 173816, 9550, 9640, 9420], ["20220127", 9100, 500793, 9420, 9500, 9070], ["20220128", 9430, 375472, 9100, 9460, 8980], ["20220203", 9990, 488058, 9530, 10100, 9530], ["20220204", 10150, 237849, 9980, 10200, 9910], ["20220207", 10250, 316002, 10200, 10300, 10100], ["20220208", 10200, 238860, 10300, 10300, 10150], ["20220209", 10400, 207492, 10250, 10400, 10250], ["20220210", 10100, 339491, 10200, 10300, 10050], ["20220211", 10050, 171103, 10000, 10200, 9990], ["20220214", 9860, 226907, 9890, 9980, 9840], ["20220215", 9750, 188193, 9880, 9950, 9750], ["20220216", 10050, 239447, 9950, 10150, 9860], ["20220217", 9980, 170450, 10050, 10150, 9920], ["20220218", 10000, 108943, 9880, 10100, 9870], ["20220221", 10000, 85914, 9990, 10050, 9970], ["20220222", 9950, 189334, 9900, 10000, 9870], ["20220223", 9840, 321770, 9950, 9970, 9800], ["20220224", 9570, 311975, 9770, 9830, 9540], ["20220225", 9820, 145973, 9790, 9820, 9650], ["20220228", 9760, 145197, 9820, 9930, 9720], ["20220302", 9770, 107829, 9770, 9850, 9720], ["20220303", 9850, 99417, 9800, 9890, 9800], ["20220304", 9810, 122390, 9840, 9880, 9770], ["20220307", 9700, 118583, 9730, 9780, 9670], ["20220308", 9620, 128438, 9630, 9700, 9590], ["20220310", 9670, 107786, 9780, 9780, 9660], ["20220311", 9680, 70629, 9650, 9770, 9650], ["20220314", 9530, 175137, 9680, 9700, 9520], ["20220315", 9420, 163651, 9520, 9550, 9410], ["20220316", 9550, 91754, 9470, 9580, 9460], ["20220317", 9730, 142451, 9620, 9760, 9610], ["20220318", 9590, 240351, 9730, 9750, 9590], ["20220321", 9610, 154216, 9620, 9700, 9560], ["20220322", 9590, 186300, 9630, 9670, 9550], ["20220323", 9600, 103067, 9620, 9660, 9580], ["20220324", 9700, 136011, 9600, 9700, 9560], ["20220325", 9670, 88923, 9720, 9750, 9660], ["20220328", 9650, 136156, 9650, 9670, 9570], ["20220329", 9610, 141461, 9620, 9720, 9600], ["20220330", 9610, 171544, 9620, 9650, 9540], ["20220331", 9630, 229958, 9610, 9730, 9590], ["20220401", 9600, 100061, 9640, 9660, 9580], ["20220404", 9590, 186904, 9600, 9620, 9530], ["20220405", 9660, 68058, 9660, 9670, 9570], ["20220406", 9600, 90449, 9620, 9630, 9590], ["20220407", 9530, 150044, 9600, 9600, 9500], ["20220408", 9530, 85717, 9570, 9570, 9500], ["20220411", 9490, 139707, 9530, 9570, 9440], ["20220412", 9410, 124186, 9460, 9500, 9390], ["20220413", 9460, 116365, 9370, 9480, 9370], ["20220414", 9490, 86458, 9490, 9550, 9480], ["20220415", 9640, 237611, 9490, 9700, 9470], ["20220418", 9700, 155655, 9640, 9730, 9640], ["20220419", 10050, 522330, 9750, 10100, 9710], ["20220420", 10050, 238162, 10100, 10100, 9990], ["20220421", 10050, 169988, 10150, 10150, 10000], ["20220422", 10050, 203986, 10000, 10050, 9910], ["20220425", 10100, 264864, 10000, 10200, 10000], ["20220426", 10000, 227854, 10150, 10200, 9980], ["20220427", 10000, 229427, 9940, 10100, 9850], ["20220428", 10050, 163873, 10100, 10100, 9990], ["20220429", 9970, 248078, 10100, 10100, 9960], ["20220502", 10000, 134380, 9920, 10050, 9920], ["20220503", 9960, 157521, 10050, 10050, 9910], ["20220504", 9910, 230393, 10050, 10050, 9890], ["20220506", 9910, 295329, 9900, 9990, 9820], ["20220509", 9910, 361398, 9950, 10150, 9900], ["20220510", 9880, 264118, 9840, 9920, 9730], ["20220511", 9860, 88789, 9920, 9920, 9810], ["20220512", 9700, 229116, 9810, 9830, 9660], ["20220513", 9720, 147240, 9700, 9770, 9670], ["20220516", 9830, 151596, 9810, 9930, 9760], ["20220517", 9760, 226839, 9840, 9920, 9700], ["20220518", 9710, 180148, 9830, 9830, 9690], ["20220519", 9650, 108762, 9630, 9720, 9580], ["20220520", 9680, 144759, 9620, 9720, 9620], ["20220523", 9670, 88862, 9740, 9740, 9640], ["20220524", 9610, 103404, 9670, 9700, 9590], ["20220525", 9600, 68159, 9620, 9670, 9570], ["20220526", 9580, 112336, 9630, 9650, 9560], ["20220527", 9650, 54437, 9640, 9680, 9580], ["20220530", 9740, 100075, 9680, 9770, 9680], ["20220531", 9700, 130905, 9740, 9750, 9680], ["20220602", 9700, 69193, 9720, 9720, 9680], ["20220603", 9780, 159223, 9750, 9810, 9710], ["20220607", 9700, 183511, 9780, 9800, 9670], ["20220608", 9680, 76413, 9700, 9740, 9620], ["20220609", 9700, 113790, 9640, 9710, 9620], ["20220610", 9650, 108496, 9690, 9690, 9610], ["20220613", 9340, 290414, 9510, 9550, 9310], ["20220614", 9320, 266199, 9100, 9320, 9090], ["20220615", 9150, 196013, 9320, 9330, 9150], ["20220616", 9150, 155728, 9220, 9380, 9140], ["20220617", 9240, 160345, 9050, 9250, 9010], ["20220620", 9130, 266143, 9270, 9330, 9080], ["20220621", 9160, 98556, 9130, 9220, 9120], ["20220622", 9040, 227438, 9230, 9230, 9040], ["20220623", 8850, 233636, 9030, 9060, 8850], ["20220624", 8950, 188798, 8860, 8980, 8820], ["20220627", 9170, 161539, 9020, 9280, 8900], ["20220628", 9250, 64087, 9250, 9260, 9170], ["20220629", 9190, 111401, 9210, 9250, 9130], ["20220630", 9160, 144931, 9190, 9250, 9150], ["20220701", 9170, 81489, 9170, 9300, 9100], ["20220704", 9040, 100228, 9170, 9210, 9020], ["20220705", 9040, 87792, 9020, 9110, 9010], ["20220706", 8850, 188858, 9040, 9040, 8810], ["20220707", 8980, 193795, 8870, 8980, 8810], ["20220708", 8950, 118405, 8990, 9010, 8920], ["20220711", 8810, 147301, 8930, 8980, 8770], ["20220712", 8600, 195026, 8780, 8780, 8570], ["20220713", 8600, 106638, 8550, 8660, 8550], ["20220714", 8630, 92510, 8610, 8650, 8550], ["20220715", 8550, 215979, 8610, 8650, 8410], ["20220718", 8640, 91712, 8630, 8690, 8560], ["20220719", 8610, 64467, 8640, 8670, 8600], ["20220720", 8640, 121030, 8700, 8750, 8630], ["20220721", 8680, 67374, 8650, 8690, 8630], ["20220722", 8690, 40300, 8690, 8720, 8670], ["20220725", 8660, 76231, 8690, 8690, 8610], ["20220726", 8740, 74636, 8620, 8740, 8610], ["20220727", 8690, 50131, 8740, 8740, 8660], ["20220728", 8670, 152339, 8710, 8760, 8640], ["20220729", 8730, 132436, 8700, 8750, 8680], ["20220801", 8780, 175417, 8730, 8820, 8720], ["20220802", 8730, 177499, 8780, 8780, 8660], ["20220803", 8780, 119997, 8730, 8790, 8680], ["20220804", 8720, 131676, 8780, 8810, 8710], ["20220805", 8760, 145638, 8750, 8770, 8710], ["20220808", 8650, 217314, 8750, 8790, 8620], ["20220809", 8590, 188626, 8660, 8700, 8580], ["20220810", 8600, 121288, 8600, 8630, 8570], ["20220811", 8660, 210413, 8650, 8700, 8620], ["20220812", 8740, 201321, 8690, 8750, 8680], ["20220816", 8730, 158864, 8750, 8770, 8720], ["20220817", 8650, 282090, 8760, 8770, 8620], ["20220818", 8730, 187619, 8660, 8760, 8640], ["20220819", 8680, 183429, 8740, 8740, 8650], ["20220822", 8540, 282569, 8620, 8620, 8500], ["20220823", 8530, 117713, 8490, 8540, 8400], ["20220824", 8530, 74314, 8550, 8620, 8510], ["20220825", 8530, 142116, 8590, 8590, 8500], ["20220826", 8480, 233517, 8570, 8570, 8480], ["20220829", 8410, 159552, 8350, 8430, 8340], ["20220830", 8430, 108642, 8410, 8480, 8410], ["20220831", 8380, 197979, 8430, 8430, 8380], ["20220901", 8250, 300901, 8370, 8390, 8240], ["20220902", 8310, 153326, 8260, 8320, 8230], ["20220905", 8240, 425064, 8260, 8350, 8140], ["20220906", 8240, 77763, 8190, 8280, 8190], ["20220907", 8210, 101621, 8240, 8250, 8160], ["20220908", 8220, 94551, 8220, 8270, 8190], ["20220913", 8310, 144958, 8260, 8330, 8230], ["20220914", 8270, 140715, 8200, 8370, 8170], ["20220915", 8280, 63524, 8340, 8340, 8260], ["20220916", 8230, 124772, 8270, 8300, 8210], ["20220919", 8290, 108013, 8250, 8330, 8250], ["20220920", 8570, 282009, 8330, 8630, 8320], ["20220921", 8610, 201444, 8560, 8730, 8550], ["20220922", 8650, 153119, 8580, 8680, 8490], ["20220923", 8600, 119247, 8650, 8690, 8550], ["20220926", 8260, 180258, 8590, 8590, 8240], ["20220927", 8300, 173995, 8130, 8330, 8130], ["20220928", 8270, 174265, 8290, 8310, 8150], ["20220929", 8250, 98012, 8270, 8330, 8230], ["20220930", 8250, 175773, 8170, 8360, 8170], ["20221004", 8390, 111987, 8290, 8390, 8240], ["20221005", 8320, 88591, 8400, 8450, 8320], ["20221006", 8380, 92603, 8400, 8400, 8320], ["20221007", 8370, 67406, 8330, 8400, 8320], ["20221011", 8250, 215112, 8310, 8370, 8200], ["20221012", 8260, 105083, 8210, 8300, 8180], ["20221013", 8190, 101145, 8280, 8280, 8190], ["20221014", 8240, 117978, 8230, 8280, 8200], ["20221017", 8280, 132215, 8200, 8320, 8180], ["20221018", 8300, 86813, 8290, 8370, 8250], ["20221019", 8270, 90763, 8320, 8340, 8270], ["20221020", 8250, 98822, 8270, 8300, 8200], ["20221021", 8220, 91206, 8270, 8270, 8190], ["20221024", 8230, 56211, 8260, 8320, 8230], ["20221025", 8220, 63022, 8260, 8270, 8200], ["20221026", 8220, 46128, 8250, 8270, 8200], ["20221027", 8290, 102560, 8260, 8310, 8210], ["20221028", 8280, 90015, 8290, 8320, 8250], ["20221031", 8680, 359792, 8290, 8680, 8290], ["20221101", 8700, 186899, 8710, 8750, 8650], ["20221102", 8680, 71051, 8710, 8750, 8680], ["20221103", 8730, 76870, 8650, 8740, 8610], ["20221104", 8690, 61226, 8670, 8750, 8670], ["20221107", 8810, 116884, 8710, 8870, 8710], ["20221108", 8900, 176713, 8830, 8980, 8800], ["20221109", 8940, 115216, 8910, 9000, 8880], ["20221110", 8970, 76041, 8880, 9000, 8860], ["20221111", 8970, 191274, 9060, 9100, 8950], ["20221114", 9120, 160242, 9000, 9140, 8970], ["20221115", 9310, 171751, 9140, 9370, 9060], ["20221116", 9290, 104691, 9320, 9340, 9190], ["20221117", 9240, 58152, 9290, 9310, 9200], ["20221118", 9220, 81938, 9250, 9290, 9180], ["20221121", 9200, 80965, 9250, 9250, 9150], ["20221122", 9090, 71714, 9160, 9200, 9020], ["20221123", 9200, 68993, 9090, 9200, 9090], ["20221124", 9300, 74839, 9250, 9300, 9220], ["20221125", 9320, 43485, 9350, 9350, 9280], ["20221128", 9330, 80379, 9360, 9370, 9250], ["20221129", 9320, 51868, 9350, 9360, 9280], ["20221130", 9430, 127270, 9340, 9500, 9310], ["20221201", 9520, 111716, 9490, 9550, 9440], ["20221202", 9560, 141656, 9510, 9690, 9470], ["20221205", 9470, 67060, 9570, 9630, 9450], ["20221206", 9320, 103978, 9450, 9480, 9260], ["20221207", 9310, 79865, 9260, 9350, 9250], ["20221208", 9150, 78868, 9320, 9330, 9110], ["20221209", 9140, 71030, 9200, 9240, 9140], ["20221212", 9150, 63641, 9190, 9190, 9090], ["20221213", 9140, 63123, 9150, 9190, 9100], ["20221214", 9170, 48859, 9150, 9180, 9130], ["20221215", 9110, 48144, 9170, 9170, 9090], ["20221216", 8980, 142073, 9050, 9080, 8970], ["20221219", 8940, 67393, 8980, 9030, 8920], ["20221220", 8810, 126543, 8930, 9000, 8790], ["20221221", 8910, 73239, 8820, 8940, 8820], ["20221222", 8990, 63263, 8900, 9030, 8900], ["20221223", 8860, 119972, 8890, 8970, 8830], ["20221226", 8940, 163663, 8860, 8990, 8810], ["20221227", 9030, 455894, 8940, 9550, 8910], ["20221228", 8650, 264278, 8680, 8780, 8610], ["20221229", 8460, 148587, 8650, 8650, 8420], ["20230102", 8290, 178780, 8460, 8510, 8240], ["20230103", 8290, 136331, 8260, 8380, 8160], ["20230104", 8290, 90382, 8210, 8350, 8210], ["20230105", 8280, 111797, 8310, 8350, 8250], ["20230106", 8390, 122566, 8290, 8490, 8270], ["20230109", 8490, 83176, 8430, 8530, 8420], ["20230110", 8550, 100816, 8480, 8650, 8480], ["20230111", 8600, 41912, 8560, 8650, 8560], ["20230112", 8550, 85685, 8590, 8630, 8480], ["20230113", 8550, 108466, 8560, 8590, 8460], ["20230116", 8540, 61184, 8600, 8600, 8530], ["20230117", 8500, 48681, 8570, 8570, 8490], ["20230118", 8480, 52848, 8500, 8530, 8450], ["20230119", 8520, 55514, 8470, 8550, 8430], ["20230120", 8510, 52056, 8540, 8540, 8460], ["20230125", 8560, 73114, 8570, 8590, 8520], ["20230126", 8750, 112453, 8560, 8750, 8550], ["20230127", 8780, 81439, 8790, 8860, 8760], ["20230130", 8710, 95764, 8790, 8790, 8680], ["20230131", 8820, 100031, 8720, 8830, 8670], ["20230201", 8850, 94187, 8860, 8900, 8500], ["20230202", 8920, 102926, 8900, 8950, 8850], ["20230203", 8860, 72500, 8910, 8930, 8830], ["20230206", 8830, 133140, 8800, 8830, 8770], ["20230207", 8560, 549348, 8660, 8750, 8530], ["20230208", 8560, 198009, 8600, 8610, 8510], ["20230209", 8470, 147819, 8560, 8600, 8470], ["20230210", 8440, 141498, 8470, 8500, 8390], ["20230213", 8400, 153879, 8450, 8470, 8370], ["20230214", 8400, 168337, 8400, 8440, 8380], ["20230215", 8390, 136992, 8450, 8450, 8380], ["20230216", 8450, 130895, 8390, 8500, 8390], ["20230217", 8420, 86503, 8440, 8470, 8400], ["20230220", 8450, 82136, 8420, 8470, 8400], ["20230221", 8510, 104101, 8440, 8510, 8440], ["20230222", 8470, 100392, 8460, 8510, 8410], ["20230223", 8470, 96541, 8480, 8500, 8440], ["20230224", 8520, 184129, 8500, 8560, 8470], ["20230227", 8480, 137469, 8500, 8530, 8440], ["20230228", 8530, 297384, 8480, 8530, 8440], ["20230302", 8570, 89507, 8490, 8570, 8490], ["20230303", 8550, 89025, 8570, 8610, 8520], ["20230306", 8560, 119052, 8590, 8600, 8520], ["20230307", 8550, 113880, 8580, 8590, 8500], ["20230308", 8530, 237807, 8550, 8550, 8480], ["20230309", 8510, 176698, 8550, 8610, 8480], ["20230310", 8520, 193121, 8470, 8570, 8470], ["20230313", 8590, 181033, 8500, 8590, 8440], ["20230314", 8490, 298244, 8590, 8590, 8470], ["20230315", 8550, 121640, 8520, 8580, 8490], ["20230316", 8620, 224860, 8550, 8680, 8480], ["20230317", 8740, 238918, 8700, 8840, 8660], ["20230320", 8610, 162334, 8770, 8770, 8560], ["20230321", 8550, 98021, 8610, 8670, 8550], ["20230322", 8540, 97550, 8560, 8640, 8500], ["20230323", 8510, 148960, 8510, 8540, 8490], ["20230324", 8590, 161394, 8520, 8650, 8490], ["20230327", 8600, 112788, 8640, 8650, 8530], ["20230328", 8790, 233103, 8630, 8820, 8580], ["20230329", 8580, 199304, 8770, 8770, 8530], ["20230330", 8600, 108658, 8580, 8600, 8540], ["20230331", 8530, 146863, 8610, 8650, 8500], ["20230403", 8530, 84550, 8530, 8570, 8510], ["20230404", 8540, 112148, 8530, 8550, 8500], ["20230405", 8500, 121191, 8550, 8550, 8500], ["20230406", 8500, 160722, 8510, 8520, 8480], ["20230407", 8460, 135930, 8510, 8510, 8440], ["20230410", 8440, 241990, 8470, 8510, 8420], ["20230411", 8440, 213868, 8500, 8510, 8410], ["20230412", 8650, 442589, 8460, 8690, 8420], ["20230413", 8640, 336083, 8680, 8780, 8610], ["20230414", 8620, 164135, 8630, 8690, 8590], ["20230417", 8660, 144140, 8720, 8720, 8600], ["20230418", 8600, 118720, 8670, 8670, 8600], ["20230419", 8620, 105917, 8620, 8650, 8590], ["20230420", 8560, 125799, 8620, 8640, 8540], ["20230421", 8530, 130480, 8530, 8590, 8500], ["20230424", 8510, 248608, 8510, 8550, 8490], ["20230425", 8520, 138210, 8510, 8530, 8480], ["20230426", 8550, 111754, 8530, 8560, 8500], ["20230427", 8560, 79019, 8550, 8560, 8500], ["20230428", 8520, 135534, 8570, 8580, 8500], ["20230502", 8540, 67407, 8530, 8570, 8520], ["20230503", 8560, 132215, 8540, 8620, 8520], ["20230504", 8590, 71007, 8560, 8620, 8560], ["20230508", 8650, 163568, 8600, 8700, 8600], ["20230509", 8580, 71585, 8650, 8670, 8570], ["20230510", 8540, 67128, 8580, 8600, 8530], ["20230511", 8500, 120250, 8560, 8560, 8460], ["20230512", 8420, 137807, 8450, 8520, 8410], ["20230515", 8350, 216070, 8450, 8450, 8260], ["20230516", 8360, 86958, 8350, 8390, 8310], ["20230517", 8380, 84183, 8320, 8400, 8310], ["20230518", 8350, 127668, 8380, 8400, 8310], ["20230519", 8350, 111889, 8380, 8380, 8310], ["20230522", 8360, 86054, 8350, 8380, 8330], ["20230523", 8330, 150364, 8390, 8390, 8310], ["20230524", 8300, 122457, 8310, 8340, 8280], ["20230525", 8310, 84241, 8300, 8310, 8270], ["20230526", 8280, 126681, 8300, 8310, 8270], ["20230530", 8290, 70489, 8300, 8300, 8270], ["20230531", 8190, 202763, 8300, 8310, 8190], ["20230601", 8240, 44853, 8210, 8260, 8190], ["20230602", 8230, 91835, 8280, 8280, 8190], ["20230605", 8310, 102816, 8290, 8310, 8200], ["20230607", 8320, 141511, 8300, 8320, 8260], ["20230608", 8300, 44741, 8330, 8330, 8280], ["20230609", 8360, 85408, 8330, 8360, 8280], ["20230612", 8270, 84360, 8360, 8360, 8250], ["20230613", 8250, 107179, 8270, 8290, 8230], ["20230614", 8210, 124833, 8270, 8280, 8200], ["20230615", 8190, 157341, 8220, 8240, 8140], ["20230616", 8220, 58978, 8230, 8240, 8170], ["20230619", 8220, 60518, 8220, 8250, 8210], ["20230620", 8190, 121992, 8240, 8250, 8160], ["20230621", 8120, 158132, 8190, 8210, 8120], ["20230622", 8080, 104362, 8100, 8160, 8080], ["20230623", 7980, 215470, 8070, 8080, 7960], ["20230626", 8010, 61344, 7980, 8010, 7920], ["20230627", 7980, 122079, 8010, 8020, 7960], ["20230628", 7970, 88379, 7980, 8010, 7960], ["20230629", 7890, 123014, 7960, 7960, 7890], ["20230630", 7920, 61476, 7890, 7930, 7840], ["20230703", 7970, 51947, 7960, 7990, 7930], ["20230704", 7910, 100261, 7930, 7960, 7890], ["20230705", 7940, 82978, 7950, 7970, 7900], ["20230706", 7850, 136424, 7950, 7960, 7830], ["20230707", 7710, 243240, 7840, 7850, 7660], ["20230710", 7720, 48862, 7680, 7780, 7620], ["20230711", 7870, 42896, 7730, 7880, 7730], ["20230712", 7870, 65465, 7870, 7920, 7820], ["20230713", 7930, 57199, 7940, 7950, 7850], ["20230714", 7990, 77987, 7950, 7990, 7910], ["20230717", 8010, 46745, 8000, 8020, 7950], ["20230718", 8000, 88219, 8050, 8130, 8000], ["20230719", 7900, 79305, 8000, 8040, 7900], ["20230720", 7870, 73811, 7900, 7920, 7830], ["20230721", 7860, 40520, 7900, 8010, 7840], ["20230724", 7800, 232782, 7850, 8000, 7710], ["20230725", 8140, 3965325, 7850, 8960, 7700], ["20230726", 7980, 2042248, 8150, 8850, 7780], ["20230727", 8220, 538081, 8050, 8430, 7910], ["20230728", 8230, 223590, 8280, 8300, 8100], ["20230731", 8300, 258799, 8230, 8340, 8130], ["20230801", 8200, 162646, 8310, 8320, 8150], ["20230802", 8000, 217702, 8150, 8190, 7980], ["20230803", 8020, 118644, 8000, 8080, 7960], ["20230804", 7960, 89433, 8020, 8040, 7950], ["20230807", 7940, 75961, 7900, 7980, 7900], ["20230808", 7880, 111865, 7940, 7970, 7870], ["20230809", 7880, 63394, 7890, 7920, 7850], ["20230810", 7840, 102839, 7900, 7900, 7810], ["20230811", 7890, 47408, 7840, 7920, 7840], ["20230814", 8030, 131340, 7950, 8090, 7860], ["20230816", 8190, 216458, 7940, 8200, 7940], ["20230817", 8110, 128692, 8140, 8190, 8070], ["20230818", 8110, 89828, 8110, 8190, 8050], ["20230821", 8040, 60851, 8050, 8100, 7860], ["20230822", 8040, 73226, 7980, 8080, 7960], ["20230823", 7990, 54758, 8040, 8080, 7980], ["20230824", 7880, 112320, 7990, 8010, 7870], ["20230825", 7830, 87372, 7830, 7890, 7790], ["20230828", 7840, 61766, 7810, 7940, 7800], ["20230829", 7890, 56842, 7860, 7950, 7850], ["20230830", 7880, 55572, 7930, 7940, 7860], ["20230831", 8110, 83750, 7900, 8110, 7860], ["20230901", 8030, 80718, 8090, 8090, 7950], ["20230904", 8010, 57646, 8030, 8100, 7970], ["20230905", 8050, 57369, 8000, 8070, 8000], ["20230906", 7880, 113443, 8020, 8060, 7870], ["20230907", 7800, 107821, 7930, 7930, 7760], ["20230908", 7830, 21961, 7820, 7850, 7780], ["20230911", 7860, 46689, 7840, 7880, 7820], ["20230912", 7780, 149738, 7870, 7900, 7750], ["20230913", 7690, 164187, 7770, 7770, 7680], ["20230914", 7710, 72631, 7670, 7750, 7670], ["20230915", 7710, 94205, 7740, 7750, 7680], ["20230918", 7710, 62421, 7710, 7750, 7700], ["20230919", 7720, 28272, 7750, 7750, 7700], ["20230920", 7690, 78561, 7730, 7730, 7680], ["20230921", 7640, 104931, 7690, 7710, 7620], ["20230922", 7640, 81637, 7640, 7640, 7610], ["20230925", 7600, 92538, 7630, 7660, 7580], ["20230926", 7510, 140522, 7600, 7620, 7470], ["20230927", 7500, 121433, 7430, 7510, 7390], ["20231004", 7380, 82580, 7500, 7500, 7360], ["20231005", 7390, 52195, 7360, 7430, 7350], ["20231006", 7420, 27224, 7400, 7430, 7360], ["20231010", 7300, 72100, 7450, 7450, 7240], ["20231011", 7310, 45865, 7280, 7410, 7280], ["20231012", 7360, 27034, 7300, 7390, 7300], ["20231013", 7300, 80564, 7340, 7370, 7260], ["20231016", 7280, 30398, 7300, 7300, 7250], ["20231017", 7310, 24112, 7250, 7350, 7250], ["20231018", 7280, 54479, 7310, 7320, 7250], ["20231019", 7170, 86533, 7250, 7260, 7170], ["20231020", 6990, 131111, 7140, 7170, 6950], ["20231023", 6960, 37855, 6940, 7000, 6930], ["20231024", 6980, 69589, 7000, 7010, 6880], ["20231025", 6990, 38788, 7050, 7050, 6940], ["20231026", 6860, 69033, 6890, 6990, 6860], ["20231027", 6780, 72188, 6860, 6920, 6780], ["20231030", 6800, 39204, 6740, 6860, 6740], ["20231031", 6750, 42164, 6790, 6820, 6720], ["20231101", 6810, 28226, 6760, 6830, 6750], ["20231102", 6930, 34978, 6830, 6980, 6830], ["20231103", 6990, 31298, 6970, 7000, 6920], ["20231106", 7120, 71239, 7070, 7160, 7020], ["20231107", 7150, 52839, 7090, 7170, 7070], ["20231108", 7150, 41328, 7150, 7200, 7090], ["20231109", 7130, 49311, 7150, 7190, 7110], ["20231110", 7070, 30049, 7280, 7280, 7060], ["20231113", 7120, 32313, 7060, 7200, 7060], ["20231114", 7170, 36257, 7120, 7200, 7100], ["20231115", 7290, 32359, 7170, 7290, 7160], ["20231116", 7260, 22158, 7290, 7290, 7200], ["20231117", 7220, 14085, 7290, 7290, 7210], ["20231120", 7230, 14005, 7250, 7250, 7180], ["20231121", 7230, 30385, 7300, 7300, 7220], ["20231122", 7310, 41115, 7230, 7320, 7220], ["20231123", 7290, 42353, 7320, 7330, 7250], ["20231124", 7320, 28959, 7330, 7340, 7280], ["20231127", 7270, 28886, 7320, 7340, 7260], ["20231128", 7260, 38761, 7250, 7310, 7240], ["20231129", 7270, 41065, 7300, 7300, 7200], ["20231130", 7330, 57598, 7320, 7330, 7210], ["20231201", 7270, 30531, 7330, 7350, 7270], ["20231204", 7250, 34123, 7270, 7290, 7220], ["20231205", 7200, 80518, 7250, 7290, 7170], ["20231206", 7190, 59131, 7200, 7230, 7140], ["20231207", 7120, 58945, 7200, 7200, 7090], ["20231208", 7130, 29752, 7100, 7140, 7100], ["20231211", 7100, 62786, 7100, 7140, 7070], ["20231212", 7120, 224117, 7060, 7280, 7060], ["20231213", 7060, 60697, 7120, 7170, 7060], ["20231214", 7070, 100184, 7080, 7130, 7050], ["20231215", 7110, 77101, 7100, 7130, 7070], ["20231218", 7070, 71014, 7120, 7130, 7040], ["20231219", 7080, 51229, 7080, 7120, 7060], ["20231220", 7140, 103261, 7070, 7160, 7070], ["20231221", 7110, 38274, 7140, 7160, 7110], ["20231222", 7130, 62698, 7110, 7150, 7100], ["20231226", 7200, 167421, 7180, 7210, 7120], ["20231227", 7030, 159082, 7140, 7140, 7000], ["20231228", 7050, 37138, 7070, 7090, 7010], ["20240102", 7070, 42705, 7080, 7090, 7050], ["20240103", 7010, 69793, 7080, 7080, 6980], ["20240104", 6990, 37493, 7030, 7030, 6980], ["20240105", 6940, 88048, 6980, 7010, 6920], ["20240108", 6940, 41849, 7000, 7000, 6920], ["20240109", 6940, 73630, 6910, 6950, 6910], ["20240110", 6900, 121817, 6940, 6940, 6880], ["20240111", 6880, 44865, 6890, 6920, 6880], ["20240112", 6830, 82699, 6920, 6920, 6800], ["20240115", 6820, 34334, 6820, 6840, 6810], ["20240116", 6830, 36529, 6820, 6850, 6790], ["20240117", 6760, 110984, 6800, 6830, 6740], ["20240118", 6750, 43566, 6760, 6800, 6740], ["20240119", 6790, 31146, 6750, 6810, 6740], ["20240122", 6790, 34349, 6800, 6820, 6750], ["20240123", 6900, 100563, 6760, 6920, 6750], ["20240124", 6840, 34527, 6900, 6920, 6830], ["20240125", 6800, 42145, 6840, 6850, 6770], ["20240126", 6790, 47587, 6840, 6850, 6770], ["20240129", 6870, 61122, 6850, 6880, 6770], ["20240130", 6920, 89415, 6890, 7010, 6880], ["20240131", 7010, 105747, 6890, 7040, 6890], ["20240201", 7460, 2551655, 7010, 7900, 6910], ["20240202", 7660, 724185, 7650, 7790, 7330], ["20240205", 7590, 303620, 7710, 7760, 7490], ["20240206", 7490, 241398, 7570, 7590, 7420], ["20240207", 7600, 241577, 7420, 7620, 7350], ["20240208", 7530, 173086, 7620, 7620, 7400], ["20240213", 7580, 154460, 7600, 7760, 7550], ["20240214", 7500, 137397, 7530, 7580, 7470], ["20240215", 7490, 81092, 7480, 7500, 7400], ["20240216", 7470, 81470, 7490, 7490, 7370], ["20240219", 7660, 215207, 7500, 7660, 7450], ["20240220", 7510, 147933, 7720, 7720, 7470], ["20240221", 7510, 79011, 7530, 7540, 7430], ["20240222", 7470, 132259, 7510, 7510, 7400], ["20240223", 7470, 47018, 7450, 7510, 7430], ["20240226", 7200, 256996, 7450, 7450, 7160], ["20240227", 7110, 179195, 7220, 7240, 7050], ["20240228", 7160, 75980, 7160, 7190, 7090], ["20240229", 6920, 221344, 7180, 7220, 6920], ["20240304", 7120, 100951, 7010, 7130, 7000], ["20240305", 7040, 87180, 7110, 7150, 7000], ["20240306", 7010, 57787, 7070, 7070, 6950], ["20240307", 6980, 80017, 7010, 7070, 6960], ["20240308", 6990, 106215, 6990, 7030, 6970], ["20240311", 6990, 28081, 6990, 7050, 6950], ["20240312", 7010, 42238, 7000, 7040, 6980], ["20240313", 6980, 72616, 7010, 7040, 6970], ["20240314", 7030, 93626, 6970, 7050, 6960], ["20240315", 7000, 111915, 7030, 7030, 6940], ["20240318", 6990, 71522, 7030, 7030, 6940], ["20240319", 6980, 41493, 6990, 7000, 6940], ["20240320", 7000, 43203, 6980, 7000, 6950], ["20240321", 7000, 59823, 6970, 7020, 6970], ["20240322", 7010, 91070, 7020, 7020, 6980], ["20240325", 7010, 45290, 7020, 7030, 6980], ["20240326", 7000, 43806, 7000, 7050, 6980], ["20240327", 7010, 39333, 7040, 7040, 6980], ["20240328", 6990, 42734, 6990, 7050, 6970], ["20240329", 6990, 58673, 6990, 7040, 6970], ["20240401", 6970, 49510, 6990, 7000, 6960], ["20240402", 6980, 52285, 6990, 7000, 6970], ["20240403", 6980, 67535, 7000, 7000, 6950], ["20240404", 6960, 33231, 6980, 7000, 6950], ["20240405", 6970, 44256, 6970, 6970, 6940], ["20240408", 6930, 50163, 6990, 6990, 6920], ["20240409", 6910, 70669, 6930, 6940, 6890], ["20240411", 6850, 63685, 6910, 6930, 6850], ["20240412", 6830, 59241, 6850, 6870, 6800], ["20240415", 6800, 47082, 6830, 6830, 6770], ["20240416", 6760, 64915, 6860, 6860, 6760], ["20240417", 6760, 94339, 6760, 6800, 6710], ["20240418", 6750, 61324, 6770, 6840, 6750], ["20240419", 6730, 52726, 6790, 6790, 6710], ["20240422", 6820, 30518, 6720, 6830, 6720], ["20240423", 6840, 22482, 6800, 6950, 6800], ["20240424", 6880, 22343, 6860, 6900, 6850], ["20240425", 6880, 17802, 6880, 6900, 6840], ["20240426", 6860, 42549, 6900, 6910, 6840], ["20240429", 6910, 45217, 6860, 6930, 6860], ["20240430", 6970, 42574, 6920, 6970, 6920], ["20240502", 6940, 23495, 6950, 6970, 6920], ["20240503", 6920, 18139, 6950, 6960, 6900], ["20240507", 6950, 44492, 6920, 6970, 6900], ["20240508", 6930, 27293, 6950, 6960, 6910], ["20240509", 6930, 34178, 6920, 6950, 6910], ["20240510", 6970, 72654, 6940, 7000, 6910], ["20240513", 6960, 76650, 6960, 7000, 6920], ["20240514", 6980, 85778, 7100, 7100, 6940], ["20240516", 6950, 60989, 7020, 7030, 6940], ["20240517", 6940, 74612, 6990, 6990, 6900], ["20240520", 7050, 306495, 6940, 7350, 6910], ["20240521", 7000, 80648, 7030, 7100, 6960], ["20240522", 6990, 43485, 7030, 7030, 6960], ["20240523", 6970, 41816, 6990, 7010, 6950], ["20240524", 6930, 47852, 6950, 6990, 6900], ["20240527", 6860, 227575, 6950, 6950, 6730], ["20240528", 6850, 72220, 6870, 6870, 6800], ["20240529", 6790, 79578, 6850, 6850, 6780], ["20240530", 6790, 47887, 6800, 6800, 6760], ["20240531", 6890, 95389, 6760, 6890, 6750], ["20240603", 6870, 53268, 6900, 6920, 6840], ["20240604", 6850, 46562, 6890, 6890, 6820], ["20240605", 6860, 33700, 6850, 6870, 6810], ["20240607", 6900, 51173, 6860, 6910, 6830], ["20240610", 6910, 34910, 6920, 6920, 6850], ["20240611", 6890, 50493, 6900, 6930, 6860], ["20240612", 6890, 57465, 6890, 6940, 6860], ["20240613", 6900, 38584, 6900, 6920, 6880], ["20240614", 6890, 49244, 6900, 6910, 6850], ["20240617", 6930, 62853, 6910, 6960, 6870], ["20240618", 6910, 50909, 6950, 6950, 6890], ["20240619", 6900, 56823, 6930, 6930, 6870], ["20240620", 6960, 113864, 6940, 6990, 6870], ["20240621", 7120, 288456, 6960, 7240, 6920], ["20240624", 7070, 140589, 7090, 7140, 7000], ["20240625", 7170, 86193, 7070, 7170, 7060], ["20240626", 7060, 98866, 7150, 7150, 7010], ["20240627", 7010, 74135, 7030, 7050, 6990], ["20240628", 7000, 57579, 7020, 7030, 6970], ["20240701", 7030, 74145, 7000, 7030, 6950], ["20240702", 6960, 79357, 7010, 7010, 6920], ["20240703", 6960, 52611, 6960, 6960, 6900], ["20240704", 6930, 44193, 6910, 6970, 6910], ["20240705", 6960, 61500, 6970, 6990, 6930], ["20240708", 6980, 41900, 6980, 7000, 6940], ["20240709", 6990, 72230, 6980, 7040, 6960], ["20240710", 6970, 40813, 7000, 7040, 6940], ["20240711", 6960, 37414, 6970, 7000, 6950], ["20240712", 6960, 35176, 6960, 6980, 6920], ["20240715", 6940, 61844, 6960, 6970, 6930], ["20240716", 6960, 67675, 6940, 7010, 6920], ["20240717", 6980, 77418, 6960, 6990, 6950], ["20240718", 6970, 96218, 6950, 7000, 6930], ["20240719", 6960, 55990, 6970, 6980, 6910], ["20240722", 6930, 76685, 6950, 6980, 6920], ["20240723", 6930, 79171, 6930, 6960, 6920], ["20240724", 6930, 51266, 6920, 6950, 6910], ["20240725", 6880, 146487, 6910, 6920, 6820], ["20240726", 6970, 67593, 6870, 6970, 6870], ["20240729", 7110, 178661, 6990, 7120, 6970], ["20240730", 7170, 196423, 7120, 7260, 7080], ["20240731", 7140, 97671, 7200, 7200, 7120], ["20240801", 7280, 224827, 7190, 7310, 7160], ["20240802", 7150, 158845, 7270, 7270, 7110], ["20240805", 6760, 491590, 7110, 7110, 6730], ["20240806", 6950, 184022, 6760, 7030, 6760], ["20240807", 6990, 103298, 6950, 7050, 6950], ["20240808", 7120, 111704, 6980, 7120, 6930], ["20240809", 7050, 93165, 7180, 7180, 7030], ["20240812", 7100, 78477, 7050, 7110, 7040], ["20240813", 7130, 66129, 7140, 7290, 7040], ["20240814", 7100, 73896, 7160, 7200, 7070], ["20240816", 7070, 77584, 7170, 7170, 7030], ["20240819", 7060, 57187, 7140, 7140, 7020], ["20240820", 7070, 48755, 7070, 7070, 7020], ["20240821", 7090, 79589, 7070, 7140, 7020], ["20240822", 7080, 42159, 7090, 7110, 7030], ["20240823", 7060, 35760, 7030, 7090, 7030], ["20240826", 7040, 87072, 7060, 7070, 6990], ["20240827", 7030, 67638, 7010, 7040, 6970], ["20240828", 6980, 118179, 7030, 7040, 6900], ["20240829", 6990, 74622, 6970, 7000, 6900], ["20240830", 7030, 64062, 6990, 7050, 6940], ["20240902", 7140, 125274, 7040, 7140, 6990], ["20240903", 7140, 116489, 7170, 7250, 7130], ["20240904", 7100, 93311, 7060, 7100, 6970], ["20240905", 6980, 78521, 7040, 7080, 6970], ["20240906", 6920, 70017, 6980, 6980, 6880], ["20240909", 6910, 66361, 6870, 6950, 6820], ["20240910", 6980, 54648, 6930, 6980, 6880], ["20240911", 6970, 57481, 6950, 6990, 6940], ["20240912", 7000, 38237, 6930, 7010, 6930], ["20240913", 7040, 31297, 7000, 7040, 6950], ["20240919", 7000, 62418, 7040, 7060, 6960], ["20240920", 7040, 48429, 7000, 7040, 7000], ["20240923", 7060, 66602, 7040, 7070, 6990], ["20240924", 7170, 128690, 7060, 7180, 7050], ["20240925", 7150, 113275, 7130, 7240, 7130], ["20240926", 7150, 42919, 7150, 7190, 7090], ["20240927", 7150, 62771, 7150, 7210, 7100], ["20240930", 7140, 90070, 7190, 7190, 7080], ["20241002", 7130, 79766, 7070, 7170, 7050], ["20241004", 7160, 67297, 7100, 7170, 7090], ["20241007", 7120, 67169, 7160, 7160, 7090], ["20241008", 7110, 82603, 7090, 7170, 7090], ["20241010", 7150, 57583, 7170, 7170, 7110], ["20241011", 7160, 61861, 7150, 7190, 7110], ["20241014", 7170, 60744, 7130, 7190, 7120], ["20241015", 7210, 77161, 7170, 7230, 7140], ["20241016", 7200, 50094, 7190, 7200, 7120], ["20241017", 7150, 59693, 7120, 7210, 7120], ["20241018", 7130, 83233, 7150, 7180, 7090], ["20241021", 7120, 54775, 7130, 7140, 7090], ["20241022", 7120, 90625, 7090, 7120, 7020], ["20241023", 7060, 40901, 7080, 7110, 7040], ["20241024", 7020, 50055, 7040, 7080, 7010], ["20241025", 7000, 33170, 7020, 7050, 6980], ["20241028", 7070, 42867, 6990, 7070, 6990], ["20241029", 7100, 38756, 7090, 7110, 7030], ["20241030", 7130, 51115, 7100, 7130, 7070], ["20241031", 7130, 61731, 7100, 7170, 7060], ["20241101", 7190, 110305, 7130, 7230, 7110], ["20241104", 7190, 52364, 7190, 7210, 7110], ["20241105", 7150, 67536, 7120, 7190, 7120], ["20241106", 7150, 40818, 7180, 7180, 7110], ["20241107", 7150, 62765, 7140, 7160, 7070], ["20241108", 7070, 117023, 7150, 7180, 7010], ["20241111", 6990, 117603, 7060, 7060, 6960], ["20241112", 6910, 233254, 7070, 7090, 6850], ["20241113", 6760, 239714, 6860, 6930, 6740], ["20241114", 6730, 223994, 6760, 6800, 6700], ["20241115", 6700, 168242, 6750, 6750, 6660], ["20241118", 6710, 217914, 6680, 6800, 6680], ["20241119", 6820, 185750, 6710, 6860, 6710], ["20241120", 6940, 126176, 6800, 6980, 6760], ["20241121", 6920, 110322, 6860, 6950, 6860], ["20241122", 6960, 205209, 6860, 6990, 6860], ["20241125", 6840, 1087963, 6960, 6960, 6830], ["20241126", 6940, 217126, 6840, 6990, 6840], ["20241127", 6890, 145154, 6940, 6950, 6860], ["20241128", 6860, 101646, 6840, 6920, 6840], ["20241129", 6850, 95834, 6890, 6900, 6840], ["20241202", 6870, 120698, 6840, 6900, 6840], ["20241203", 7040, 206837, 6870, 7050, 6870], ["20241204", 7000, 161872, 6970, 7020, 6920], ["20241205", 6970, 121610, 6960, 7030, 6940], ["20241206", 7000, 162067, 6920, 7000, 6850], ["20241209", 6780, 237216, 6980, 6980, 6730], ["20241210", 6820, 108109, 6760, 6900, 6760], ["20241211", 6910, 157344, 6820, 6930, 6820], ["20241212", 6950, 148297, 6910, 7010, 6900], ["20241213", 7000, 167399, 6920, 7020, 6920], ["20241216", 7010, 109126, 7000, 7050, 6980], ["20241217", 7030, 108642, 7010, 7050, 6980], ["20241218", 7040, 92477, 7000, 7050, 6980], ["20241219", 7010, 87227, 6950, 7060, 6950], ["20241220", 6990, 106219, 7030, 7030, 6940], ["20241223", 7040, 101874, 6980, 7050, 6970], ["20241224", 7020, 57129, 7020, 7060, 7010], ["20241226", 7010, 71537, 7020, 7040, 6990], ["20241227", 6840, 173798, 6970, 6980, 6820], ["20241230", 6860, 120620, 6820, 6890, 6800], ["20250102", 6830, 65650, 6850, 6890, 6800], ["20250103", 6830, 66728, 6830, 6870, 6800], ["20250106", 6830, 68059, 6810, 6850, 6810], ["20250107", 6820, 61215, 6830, 6850, 6810], ["20250108", 6820, 75673, 6810, 6830, 6780], ["20250109", 6770, 68961, 6820, 6820, 6760], ["20250110", 6760, 56658, 6800, 6800, 6760], ["20250113", 6730, 83991, 6800, 6800, 6720], ["20250114", 6720, 67396, 6770, 6770, 6700], ["20250115", 6720, 34635, 6770, 6770, 6710], ["20250116", 6760, 42067, 6760, 6760, 6700], ["20250117", 6790, 33932, 6760, 6810, 6740], ["20250120", 6770, 40860, 6790, 6800, 6750], ["20250121", 6790, 49012, 6770, 6800, 6760], ["20250122", 6780, 68350, 6780, 6800, 6770], ["20250123", 6780, 51518, 6790, 6800, 6760], ["20250124", 6780, 41943, 6760, 6810, 6760], ["20250131", 6820, 59579, 6800, 6840, 6770], ["20250203", 6700, 157200, 6790, 6800, 6700], ["20250204", 6760, 98163, 6800, 6800, 6730], ["20250205", 6760, 134613, 6790, 6800, 6720], ["20250206", 6810, 104228, 6750, 6830, 6740], ["20250207", 6920, 127080, 6780, 6940, 6780], ["20250210", 6910, 117453, 6920, 6940, 6870], ["20250211", 6820, 159890, 6890, 6890, 6760], ["20250212", 6770, 149590, 6830, 6830, 6740], ["20250213", 6770, 73165, 6770, 6800, 6740], ["20250214", 6770, 90112, 6770, 6790, 6750], ["20250217", 6790, 152750, 6820, 6830, 6760], ["20250218", 6820, 117243, 6800, 6830, 6790], ["20250219", 6830, 325836, 6810, 6850, 6790], ["20250220", 6820, 383904, 6810, 6850, 6780], ["20250221", 6860, 241052, 6830, 6900, 6830], ["20250224", 6850, 143142, 6850, 6860, 6820], ["20250225", 6880, 175441, 6850, 6910, 6820], ["20250226", 6920, 195755, 6900, 6920, 6850], ["20250227", 6740, 339313, 6750, 6770, 6700], ["20250228", 6610, 310001, 6700, 6700, 6610], ["20250304", 6620, 124890, 6610, 6660, 6590], ["20250305", 6610, 101453, 6620, 6650, 6590], ["20250306", 6620, 92437, 6630, 6660, 6600], ["20250307", 6610, 112562, 6620, 6630, 6590], ["20250310", 6620, 103616, 6630, 6640, 6600], ["20250311", 6550, 120493, 6590, 6600, 6530], ["20250312", 6550, 118166, 6530, 6580, 6530], ["20250313", 6560, 70794, 6550, 6610, 6550], ["20250314", 6640, 95439, 6580, 6660, 6570], ["20250317", 6650, 54309, 6630, 6670, 6610], ["20250318", 6630, 59408, 6640, 6680, 6620], ["20250319", 6630, 58945, 6620, 6680, 6620], ["20250320", 6620, 66247, 6680, 6680, 6610], ["20250321", 6600, 48028, 6600, 6640, 6580], ["20250324", 6610, 73517, 6600, 6630, 6590], ["20250325", 6580, 105097, 6630, 6630, 6520], ["20250326", 6600, 57953, 6580, 6600, 6570], ["20250327", 6540, 117599, 6590, 6600, 6530], ["20250328", 6550, 52371, 6590, 6590, 6520], ["20250331", 6420, 78530, 6530, 6540, 6410], ["20250401", 6450, 177125, 6460, 6470, 6380], ["20250402", 6400, 61785, 6450, 6470, 6370], ["20250403", 6210, 184876, 6360, 6360, 6160], ["20250404", 6210, 119550, 6160, 6300, 6120], ["20250407", 6030, 192616, 6200, 6200, 5970], ["20250408", 5950, 272331, 6130, 6130, 5920], ["20250409", 6000, 116733, 5990, 6050, 5940], ["20250410", 6140, 64576, 6100, 6180, 6040], ["20250411", 6170, 29869, 6130, 6190, 6060], ["20250414", 6200, 50583, 6180, 6220, 6150], ["20250415", 6280, 70861, 6200, 6310, 6200], ["20250416", 6290, 42520, 6290, 6310, 6230], ["20250417", 6300, 32399, 6240, 6300, 6230], ["20250418", 6300, 25400, 6330, 6330, 6250], ["20250421", 6360, 106495, 6360, 6390, 6310], ["20250422", 6420, 68360, 6360, 6450, 6330], ["20250423", 6410, 44624, 6430, 6460, 6380], ["20250424", 6470, 51290, 6470, 6470, 6410], ["20250425", 6500, 32221, 6490, 6510, 6430], ["20250428", 6510, 56719, 6540, 6540, 6480], ["20250429", 6590, 53403, 6540, 6590, 6470], ["20250430", 6550, 41968, 6590, 6610, 6530], ["20250502", 6540, 111348, 6550, 6580, 6510], ["20250507", 6590, 51177, 6540, 6590, 6500], ["20250508", 6650, 59703, 6570, 6660, 6560], ["20250509", 6670, 39742, 6650, 6680, 6620], ["20250512", 6900, 179516, 6700, 6900, 6700], ["20250513", 7080, 185228, 7000, 7120, 6950], ["20250514", 7240, 290847, 7100, 7270, 7080], ["20250515", 7100, 180925, 7260, 7330, 7090], ["20250516", 7040, 68047, 7210, 7210, 7040], ["20250519", 7080, 73950, 7070, 7140, 7040], ["20250520", 7200, 60475, 7110, 7200, 7110], ["20250521", 7190, 59248, 7250, 7250, 7110], ["20250522", 7120, 38175, 7180, 7190, 7060], ["20250523", 7200, 84164, 7180, 7210, 7100], ["20250526", 7420, 164375, 7200, 7420, 7200], ["20250527", 7340, 76969, 7400, 7420, 7300], ["20250528", 7620, 360913, 7440, 7640, 7320], ["20250529", 8350, 1681020, 8290, 8440, 7980], ["20250530", 8250, 469976, 8500, 8530, 8120], ["20250602", 8160, 381221, 8240, 8310, 8050], ["20250604", 8820, 843460, 8420, 8850, 8410], ["20250605", 8950, 679734, 9040, 9040, 8740], ["20250609", 9620, 1501099, 9450, 9930, 9430], ["20250610", 9530, 755151, 9660, 9700, 9200], ["20250611", 9520, 641907, 9460, 9540, 9250], ["20250612", 9300, 628506, 9550, 9580, 9220], ["20250613", 9060, 597646, 9320, 9320, 8860], ["20250616", 9450, 509464, 9010, 9490, 8980], ["20250617", 9370, 398602, 9640, 9760, 9140], ["20250618", 9370, 176587, 9270, 9430, 9250], ["20250619", 9220, 175835, 9380, 9450, 9180], ["20250620", 9380, 249249, 9270, 9380, 9030], ["20250623", 9290, 232391, 9190, 9370, 9060], ["20250624", 9400, 268249, 9410, 9450, 9300], ["20250625", 9730, 594236, 9440, 9750, 9340], ["20250626", 9320, 336767, 9710, 9720, 9220], ["20250630", 9580, 268704, 9430, 9620, 9395], ["20250701", 10000, 1443435, 9730, 10420, 9710], ["20250702", 10080, 667461, 10270, 10290, 9720], ["20250703", 9780, 541107, 10140, 10230, 9680], ["20250704", 9280, 439507, 9810, 9990, 9220], ["20250707", 9490, 355137, 9150, 9580, 9090], ["20250708", 9730, 323643, 9400, 9820, 9400], ["20250709", 9840, 586737, 9840, 9890, 9690], ["20250710", 9950, 595197, 10000, 10000, 9760], ["20250711", 9730, 459435, 9960, 9980, 9730], ["20250714", 9870, 482346, 9740, 9890, 9670], ["20250715", 9800, 227557, 9870, 9910, 9700], ["20250716", 9580, 197176, 9800, 9820, 9580], ["20250717", 9440, 286331, 9680, 9760, 9350], ["20250718", 9220, 275412, 9440, 9590, 9110], ["20250721", 9050, 274390, 9160, 9190, 9000], ["20250722", 8960, 189029, 9110, 9150, 8900], ["20250723", 8920, 209462, 9010, 9050, 8800], ["20250724", 8750, 248952, 8960, 9050, 8680], ["20250725", 8750, 271813, 8690, 8820, 8560], ["20250728", 8340, 505040, 8820, 8820, 8280], ["20250729", 8400, 239718, 8380, 8440, 8200], ["20250730", 8310, 130677, 8460, 8480, 8300], ["20250731", 8330, 91533, 8370, 8420, 8320], ["20250801", 7960, 398642, 8310, 8320, 7930], ["20250804", 8060, 222133, 7890, 8150, 7880], ["20250805", 8130, 217051, 8170, 8300, 8080], ["20250806", 8200, 77729, 8160, 8250, 8140], ["20250807", 8130, 97682, 8240, 8340, 8100], ["20250808", 8080, 137213, 8180, 8200, 8060], ["20250811", 8030, 120026, 8100, 8110, 7970], ["20250812", 7920, 131520, 8040, 8130, 7900], ["20250813", 7960, 109259, 8000, 8000, 7900], ["20250814", 7800, 186081, 7970, 8020, 7800], ["20250818", 7700, 84973, 7800, 7850, 7700], ["20250819", 7600, 188710, 7700, 7740, 7590], ["20250820", 7530, 216302, 7510, 7580, 7360], ["20250821", 7510, 90536, 7440, 7610, 7440], ["20250822", 7570, 96324, 7520, 7610, 7520], ["20250825", 7700, 89535, 7720, 7720, 7630], ["20250826", 7660, 88601, 7710, 7780, 7660], ["20250828", 7900, 107761, 7680, 7930, 7660], ["20250829", 7890, 113548, 7980, 7990, 7870], ["20250901", 7790, 136819, 7910, 7970, 7750], ["20250902", 7780, 196917, 7840, 7850, 7690], ["20250903", 7760, 129519, 7720, 7800, 7690], ["20250904", 7950, 184688, 7770, 7970, 7770], ["20250905", 7950, 187344, 7980, 8030, 7870], ["20250908", 7990, 199002, 7950, 8090, 7890], ["20250909", 8100, 172240, 8050, 8140, 8020], ["20250910", 8160, 205755, 8150, 8230, 8090], ["20250911", 8080, 176055, 8180, 8220, 8070], ["20250912", 8130, 150916, 8130, 8180, 8100], ["20250915", 8410, 519544, 8170, 8490, 8170], ["20250916", 8280, 306910, 8420, 8430, 8280], ["20250917", 8230, 178494, 8350, 8350, 8200], ["20250918", 8200, 195112, 8260, 8290, 8150], ["20250919", 8150, 171707, 8210, 8240, 8080], ["20250922", 8020, 161071, 8130, 8150, 8020], ["20250923", 7960, 220303, 8020, 8060, 7930], ["20250924", 7830, 216756, 7970, 7980, 7810], ["20250925", 7850, 108105, 7830, 7880, 7810], ["20250926", 7700, 195023, 7890, 7890, 7640], ["20250929", 7710, 104605, 7700, 7780, 7680], ["20250930", 7720, 119803, 7710, 7760, 7660], ["20251001", 7670, 70997, 7720, 7760, 7660], ["20251002", 7830, 159592, 7670, 7880, 7670], ["20251010", 8070, 308398, 7830, 8080, 7770], ["20251013", 7940, 155084, 7980, 7980, 7780], ["20251014", 8080, 215975, 7940, 8120, 7930], ["20251015", 8160, 190018, 8080, 8170, 8050], ["20251016", 8130, 193093, 8160, 8270, 8080], ["20251017", 8080, 228979, 8120, 8140, 8000], ["20251020", 8220, 176041, 8080, 8250, 7980], ["20251021", 8160, 187883, 8230, 8310, 8120], ["20251023", 8150, 123793, 8290, 8300, 8150], ["20251024", 8220, 140802, 8180, 8280, 8140], ["20251027", 8360, 236423, 8300, 8470, 8270], ["20251028", 8260, 171341, 8360, 8370, 8180], ["20251029", 8270, 179669, 8260, 8270, 8090], ["20251030", 8200, 169233, 8270, 8330, 8150], ["20251031", 8160, 165772, 8150, 8250, 8080], ["20251103", 8180, 204604, 8160, 8240, 8100], ["20251104", 8100, 165397, 8170, 8220, 8030], ["20251105", 7980, 327459, 8110, 8150, 7800], ["20251106", 8220, 297192, 7990, 8270, 7940], ["20251107", 8190, 246447, 8220, 8320, 8070], ["20251110", 8650, 772547, 8230, 8660, 8230], ["20251111", 8530, 714351, 8710, 8800, 8400], ["20251112", 8630, 253800, 8530, 8660, 8500], ["20251113", 8580, 267814, 8630, 8690, 8500], ["20251114", 8310, 376452, 8510, 8510, 8290], ["20251117", 8110, 358519, 8350, 8400, 8090], ["20251118", 7880, 333006, 8110, 8130, 7880], ["20251119", 7900, 209905, 7890, 7940, 7750], ["20251120", 7980, 151768, 7980, 8020, 7920], ["20251121", 7870, 180222, 7880, 7890, 7810], ["20251124", 7870, 138322, 7900, 7950, 7800], ["20251125", 7840, 201721, 7910, 8000, 7780], ["20251126", 7950, 146349, 7840, 7960, 7800], ["20251128", 7970, 74582, 7930, 8000, 7910], ["20251201", 7980, 110573, 8000, 8070, 7960], ["20251202", 8100, 134529, 7980, 8150, 7960], ["20251203", 8250, 233547, 8100, 8280, 8100], ["20251204", 8210, 102844, 8280, 8280, 8160], ["20251205", 8220, 115437, 8210, 8240, 8150], ["20251208", 8140, 142620, 8240, 8240, 8070], ["20251209", 8110, 78935, 8070, 8140, 8060], ["20251210", 8010, 107302, 8130, 8130, 8010], ["20251211", 8140, 194599, 8010, 8240, 8010], ["20251212", 8390, 280573, 8170, 8390, 8170], ["20251215", 8350, 179157, 8390, 8390, 8310], ["20251216", 8150, 235443, 8390, 8390, 8120], ["20251217", 8200, 124788, 8180, 8230, 8120], ["20251218", 8070, 116831, 8130, 8150, 8050], ["20251219", 8060, 182607, 8100, 8140, 8040], ["20251222", 8170, 171470, 8100, 8210, 8100], ["20251223", 8200, 132550, 8160, 8230, 8150], ["20251224", 8160, 183970, 8140, 8200, 8110], ["20251226", 8110, 147313, 8160, 8180, 8080], ["20251229", 8000, 178035, 8070, 8070, 7960], ["20251230", 8020, 102038, 8000, 8090, 8000], ["20260102", 7950, 147635, 8020, 8060, 7920], ["20260105", 8000, 89872, 7950, 8030, 7900], ["20260106", 8060, 127361, 7970, 8070, 7960], ["20260107", 8000, 137017, 8050, 8060, 7930], ["20260108", 7850, 270823, 8000, 8010, 7850], ["20260109", 7860, 61692, 7850, 7930, 7850], ["20260112", 7880, 88330, 7890, 7940, 7850], ["20260113", 7890, 128647, 7910, 7970, 7850], ["20260114", 7970, 109512, 7920, 8040, 7860], ["20260115", 8030, 122049, 8000, 8070, 7950], ["20260116", 8060, 180201, 8070, 8120, 8000], ["20260119", 8070, 87639, 8090, 8150, 8020], ["20260120", 8250, 189153, 8070, 8290, 8070], ["20260121", 8120, 151072, 8150, 8190, 8030], ["20260122", 8120, 173292, 8150, 8330, 8040], ["20260123", 8320, 229080, 8190, 8340, 8190], ["20260126", 8590, 311482, 8420, 8600, 8410], ["20260127", 8700, 299376, 8590, 8720, 8460], ["20260128", 8620, 212282, 8710, 8710, 8510], ["20260129", 8710, 229061, 8600, 8740, 8450], ["20260130", 8720, 415173, 8710, 8850, 8570], ["20260202", 8470, 316502, 8650, 8650, 8370], ["20260203", 8620, 204043, 8500, 8630, 8490], ["20260204", 8780, 183552, 8590, 8790, 8490], ["20260205", 8770, 174382, 8770, 8860, 8710], ["20260206", 8440, 248379, 8560, 8570, 8330], ["20260209", 8550, 131152, 8620, 8710, 8510], ["20260210", 8750, 216182, 8590, 8750, 8550], ["20260211", 8810, 199827, 8800, 8820, 8730], ["20260212", 8960, 229581, 8830, 8990, 8820], ["20260213", 9050, 382606, 8930, 9210, 8830], ["20260219", 9180, 256202, 9150, 9210, 9070], ["20260220", 9430, 486200, 9200, 9500, 9110], ["20260223", 9540, 363473, 9620, 9860, 9470], ["20260224", 9330, 280556, 9500, 9520, 9220], ["20260225", 9840, 717122, 9590, 9890, 9510], ["20260226", 9450, 391424, 9800, 9810, 9380], ["20260227", 9090, 296345, 9400, 9400, 9070], ["20260303", 8610, 378588, 8700, 8910, 8060], ["20260304", 7800, 426482, 8280, 8300, 7780], ["20260305", 8260, 212125, 8230, 8320, 8060], ["20260306", 8250, 185421, 8260, 8280, 8000], ["20260309", 8110, 178749, 8100, 8140, 7830], ["20260310", 8130, 229523, 8240, 8240, 8060], ["20260311", 8370, 169185, 8210, 8530, 8170], ["20260312", 8300, 104650, 8260, 8380, 8190], ["20260313", 8190, 59802, 8150, 8240, 8060], ["20260316", 8130, 145323, 8160, 8290, 8090], ["20260317", 8170, 90614, 8280, 8280, 8160], ["20260318", 8290, 138739, 8180, 8290, 8160], ["20260319", 8190, 103525, 8250, 8300, 8140], ["20260320", 8760, 331428, 8250, 8830, 8250], ["20260323", 8370, 221662, 8540, 8590, 8270], ["20260324", 8450, 200321, 8550, 8550, 8240], ["20260325", 8450, 150036, 8440, 8510, 8380], ["20260326", 8290, 148405, 8490, 8490, 8260], ["20260327", 8310, 89278, 8180, 8310, 8100], ["20260330", 8060, 108020, 8010, 8140, 8010], ["20260331", 7900, 143904, 8020, 8050, 7870], ["20260401", 8100, 177250, 8110, 8130, 8000], ["20260402", 7900, 124005, 8140, 8190, 7890], ["20260403", 8100, 108437, 7980, 8170, 7980], ["20260406", 8020, 68384, 8170, 8170, 8020], ["20260407", 8000, 82943, 8070, 8100, 7980], ["20260408", 8160, 148527, 8130, 8220, 8130], ["20260409", 8030, 131029, 8160, 8170, 8010], ["20260410", 8230, 161651, 8090, 8230, 8050], ["20260413", 8130, 149050, 8150, 8200, 8090], ["20260414", 8260, 91500, 8220, 8320, 8170], ["20260415", 8330, 98876, 8380, 8380, 8300], ["20260416", 8460, 95741, 8390, 8480, 8330], ["20260417", 8480, 138857, 8490, 8490, 8410], ["20260420", 8500, 73118, 8470, 8530, 8420], ["20260421", 8500, 92809, 8570, 8630, 8480], ["20260422", 8500, 102202, 8450, 8500, 8370], ["20260423", 8900, 302111, 8870, 8900, 8660], ["20260424", 9600, 946561, 9190, 9730, 8960], ["20260427", 9190, 415682, 9570, 9580, 9150], ["20260428", 9220, 171971, 9180, 9310, 9140], ["20260429", 9290, 123890, 9140, 9290, 9100], ["20260430", 9100, 154274, 9320, 9340, 9080], ["20260504", 9200, 180356, 9260, 9430, 9140], ["20260506", 9160, 157655, 9220, 9230, 9070], ["20260507", 9090, 153374, 9170, 9240, 9010], ["20260508", 9000, 124125, 9090, 9110, 8860], ["20260511", 8750, 143037, 8970, 9100, 8740], ["20260512", 8480, 199121, 8800, 8800, 8330], ["20260513", 8360, 129628, 8480, 8500, 8350], ["20260514", 8570, 105466, 8400, 8580, 8340], ["20260515", 9160, 1469041, 8750, 9320, 8280], ["20260518", 9600, 980365, 10330, 10340, 9150], ["20260519", 9580, 1100036, 9920, 10070, 8930], ["20260520", 9120, 343143, 9400, 9470, 9010], ["20260521", 9750, 524081, 9280, 9940, 9280], ["20260522", 9950, 415709, 9750, 10070, 9710], ["20260526", 9490, 380715, 9880, 9880, 9460], ["20260527", 9000, 372582, 9400, 9640, 8900], ["20260528", 8800, 232388, 9020, 9070, 8610], ["20260529", 8620, 229614, 8810, 8910, 8430], ["20260601", 8270, 310656, 8540, 8570, 8110], ["20260602", 8060, 255081, 8230, 8230, 8040], ["20260604", 8080, 121656, 8030, 8330, 8030], ["20260605", 7970, 164485, 8160, 8200, 7960], ["20260608", 7750, 311659, 7900, 7900, 7620], ["20260609", 7880, 113405, 7800, 7950, 7790], ["20260610", 7850, 135525, 7930, 7930, 7730], ["20260611", 7890, 91348, 7830, 7990, 7720], ["20260612", 8150, 136143, 8030, 8280, 8010], ["20260615", 8170, 137703, 8210, 8320, 8120], ["20260616", 8220, 83214, 8260, 8300, 8180], ["20260617", 8140, 77884, 8180, 8270, 8130], ["20260618", 7990, 107552, 8140, 8140, 7950], ["20260619", 7770, 255176, 8080, 8080, 7750], ["20260622", 7760, 99976, 7690, 7900, 7690], ["20260623", 7360, 225547, 7620, 7920, 7350], ["20260624", 7360, 86469, 7280, 7440, 7260], ["20260625", 7300, 97381, 7390, 7460, 7300], ["20260626", 7080, 1037049, 7280, 7300, 7060], ["20260629", 7350, 47473, 7090, 7390, 7090], ["20260630", 7340, 47547, 7400, 7570, 7340], ["20260701", 7490, 58232, 7470, 7560, 7360], ["20260702", 7410, 76654, 7490, 7600, 7350], ["20260703", 7680, 124439, 7520, 7780, 7460], ["20260706", 7800, 74161, 7800, 7980, 7620], ["20260707", 7690, 77726, 7800, 7880, 7550], ["20260708", 7570, 89729, 7700, 7810, 7520], ["20260709", 7480, 69022, 7500, 7690, 7390], ["20260710", 7680, 72695, 7420, 7790, 7420], ["20260713", 7620, 134654, 7760, 7900, 7610], ["20260714", 7550, 121954, 7570, 7740, 7460], ["20260715", 7600, 107209, 7630, 7800, 7590], ["20260716", 7670, 79108, 7610, 7750, 7580], ["20260720", 7570, 75154, 7590, 7680, 7490], ["20260721", 7570, 77498, 7510, 7620, 7460], ["20260722", 7660, 79597, 7660, 7840, 7650], ["20260723", 7880, 59081, 7660, 7920, 7660], ["20260724", 7910, 102233, 7780, 8070, 7780], ["20260727", 7870, 44511, 7920, 8000, 7830], ["20260728", 7680, 83989, 7700, 7860, 7640], ["20260729", 7420, 191038, 7690, 7770, 7210], ["20260730", 7440, 125443, 7170, 7660, 7170], ["20260731", 7710, 136134, 7650, 7710, 7510], ["20260803", 7630, 89920, 7710, 7850, 7600], ["20260804", 7710, 49820, 7640, 7750, 7620], ["20260805", 7830, 94203, 7800, 7860, 7700], ["20260806", 7760, 62550, 7800, 7850, 7690], ["20260807", 7770, 71125, 7740, 7880, 7700], ["20260810", 8000, 59122, 7810, 8000, 7790], ["20260811", 8120, 125442, 8040, 8250, 7980], ["20260812", 8070, 129929, 8280, 8280, 8050], ["20260813", 8070, 44732, 8090, 8150, 8010], ["20260814", 8290, 53260, 8070, 8290, 8070], ["20260818", 8250, 70629, 8300, 8340, 8060], ["20260819", 8050, 54590, 8030, 8120, 7910], ["20260820", 8000, 97630, 8170, 8180, 7950], ["20260821", 8080, 98129, 7990, 8080, 7930], ["20260824", 8150, 62234, 8000, 8150, 7980], ["20260825", 8170, 62105, 8150, 8240, 8070], ["20260826", 8310, 64104, 8220, 8310, 8130], ["20260827", 8160, 66179, 8300, 8390, 8150], ["20260828", 8170, 49026, 8150, 8270, 8100], ["20260831", 8180, 64352, 8190, 8270, 8130], ["20260901", 8270, 83310, 8200, 8290, 8170], ["20260902", 8080, 62756, 8250, 8260, 8070], ["20260903", 8120, 37425, 8080, 8220, 8070], ["20260904", 8190, 53264, 8230, 8230, 8090], ["20260907", 8260, 29989, 8160, 8280, 8160], ["20260908", 8150, 39151, 8280, 8300, 8150], ["20260909", 7970, 143863, 8030, 8090, 7940], ["20260910", 8040, 57200, 8010, 8110, 7960], ["20260911", 8090, 47298, 8040, 8140, 8000], ["20260914", 8010, 27722, 8040, 8090, 7980], ["20260915", 8010, 22723, 8080, 8080, 7990], ["20260916", 8100, 53306, 8040, 8100, 8000], ["20260917", 8060, 89062, 8090, 8130, 7980], ["20260918", 7990, 108610, 8060, 8090, 7990], ["20260921", 8060, 94886, 8000, 8070, 7970], ["20260922", 8110, 131556, 8000, 8130, 8000], ["20260923", 8130, 99576, 8120, 8130, 8050], ["20260928", 8220, 175586, 8090, 8240, 8070], ["20260929", 8130, 48039, 8230, 8230, 8070], ["20260930", 8060, 50031, 8150, 8170, 8040], ["20261001", 8040, 40349, 8100, 8100, 8010], ["20261002", 8080, 60872, 8040, 8090, 8000], ["20261006", 8000, 55123, 8080, 8080, 7990], ["20261007", 8010, 63167, 8040, 8090, 7950], ["20261008", 8100, 62660, 8050, 8110, 7990], ["20261012", 8000, 60731, 8050, 8140, 7960], ["20261013", 7960, 150089, 8050, 8050, 7820], ["20261014", 7980, 66133, 8010, 8100, 7900], ["20261015", 7840, 78571, 7900, 7900, 7730]], "breaks": [], "breaks_checked_from": "20210527", "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/383800.json", "page_url": "https://aikstockdata.com/s/383800", "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"}