{"schema_version": "1.0", "@type": "Dataset", "code": "002310", "name_ko": "아세아제지", "name": "아세아제지(002310) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "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", 32500, 106730, 30200, 32800, 30050], ["20200103", 32350, 41443, 32800, 33050, 32100], ["20200106", 31850, 32029, 32050, 32450, 31700], ["20200107", 31800, 25349, 31850, 32150, 31050], ["20200108", 31900, 64573, 31550, 32000, 30400], ["20200109", 31850, 24935, 32100, 32750, 31650], ["20200110", 32650, 28027, 31850, 32800, 31550], ["20200113", 32500, 17583, 32800, 32900, 32150], ["20200114", 32000, 25933, 32850, 32850, 31900], ["20200115", 32300, 11287, 32250, 32500, 31800], ["20200116", 32350, 7978, 32600, 32600, 32050], ["20200117", 31800, 14090, 32350, 32400, 31800], ["20200120", 31950, 14537, 32150, 32250, 31550], ["20200121", 34150, 95986, 32000, 34250, 32000], ["20200122", 36600, 151802, 33900, 36800, 33850], ["20200123", 35900, 54444, 36700, 36850, 35350], ["20200128", 35400, 98721, 34900, 36750, 33000], ["20200129", 35350, 33403, 35450, 36250, 34950], ["20200130", 34600, 40856, 35350, 35650, 34400], ["20200131", 34850, 93628, 35100, 36950, 34450], ["20200203", 34550, 126739, 35550, 36900, 34000], ["20200204", 34900, 75377, 35550, 35900, 34550], ["20200205", 34900, 52029, 35500, 36100, 34400], ["20200206", 34750, 34194, 35000, 35600, 34550], ["20200207", 34950, 32632, 35050, 35450, 34500], ["20200210", 34400, 26251, 35050, 35150, 34400], ["20200211", 34950, 30701, 34400, 35500, 34400], ["20200212", 34100, 56678, 35150, 35200, 33750], ["20200213", 33600, 63765, 34300, 34300, 33150], ["20200214", 33050, 41479, 33800, 33900, 32850], ["20200217", 33150, 32746, 33050, 33200, 32400], ["20200218", 32700, 27282, 33150, 33150, 32500], ["20200219", 34550, 66604, 32700, 34650, 32700], ["20200220", 34450, 59603, 35200, 35300, 34000], ["20200221", 35750, 149773, 35000, 36200, 34650], ["20200224", 35200, 222870, 37000, 37350, 34600], ["20200225", 34100, 72129, 35350, 35500, 33850], ["20200226", 32850, 65129, 34100, 34100, 32750], ["20200227", 31600, 52896, 33050, 33750, 31400], ["20200228", 30200, 107955, 31300, 31300, 29650], ["20200302", 31150, 78289, 29850, 31450, 29100], ["20200303", 30650, 44023, 31900, 31900, 30400], ["20200304", 30700, 39387, 30300, 30800, 29900], ["20200305", 31050, 30279, 30750, 31350, 30750], ["20200306", 30300, 33682, 30700, 31000, 30100], ["20200309", 29300, 58189, 29850, 30100, 28950], ["20200310", 28500, 48942, 29000, 29250, 28100], ["20200311", 27250, 61134, 28600, 28900, 27250], ["20200312", 25700, 72836, 26600, 27200, 25000], ["20200313", 24200, 118642, 23100, 25000, 22500], ["20200316", 23250, 71723, 25100, 25600, 23250], ["20200317", 23400, 63116, 21800, 24900, 21800], ["20200318", 22650, 67930, 24500, 24500, 22600], ["20200319", 20600, 114565, 22750, 23300, 19800], ["20200320", 22950, 48077, 20850, 22950, 20850], ["20200323", 21650, 34044, 21100, 22000, 20800], ["20200324", 23050, 47747, 22300, 23150, 21850], ["20200325", 23900, 38116, 23850, 24200, 23500], ["20200326", 24750, 76220, 24000, 26200, 23700], ["20200327", 24550, 60855, 25750, 26350, 24000], ["20200330", 25050, 35935, 23350, 25100, 23350], ["20200331", 27000, 62797, 26000, 27000, 25450], ["20200401", 27550, 77802, 27000, 28250, 26150], ["20200402", 27150, 69559, 27500, 27600, 26000], ["20200403", 26850, 43649, 27150, 27650, 26350], ["20200406", 28100, 89626, 26950, 28200, 26500], ["20200407", 28450, 55291, 28600, 28900, 27650], ["20200408", 29500, 98732, 28500, 30350, 28050], ["20200409", 30000, 87101, 29700, 30850, 29350], ["20200410", 30200, 58765, 30100, 30300, 28600], ["20200413", 29750, 37708, 30250, 30450, 29500], ["20200414", 30000, 52373, 29750, 30500, 29700], ["20200416", 29450, 66678, 29650, 30000, 29000], ["20200417", 29600, 61387, 29500, 30000, 29150], ["20200420", 29200, 33126, 29650, 29900, 29100], ["20200421", 28750, 61811, 29000, 29400, 27300], ["20200422", 28600, 34283, 28650, 28650, 27550], ["20200423", 30050, 59488, 28650, 30250, 28550], ["20200424", 29900, 37223, 29750, 30150, 29350], ["20200427", 29900, 53594, 29700, 30050, 29500], ["20200428", 30250, 112111, 30000, 31000, 29700], ["20200429", 32850, 237803, 30450, 33000, 29950], ["20200504", 33700, 130493, 33150, 34200, 32850], ["20200506", 34150, 62122, 33700, 34400, 33200], ["20200507", 34200, 48974, 34000, 34300, 33050], ["20200508", 34800, 55626, 34200, 34950, 34000], ["20200511", 34450, 34037, 34800, 34900, 34250], ["20200512", 34300, 73891, 34250, 34450, 32650], ["20200513", 33950, 26151, 34000, 34000, 32850], ["20200514", 34500, 56494, 33850, 35000, 33200], ["20200515", 35450, 85140, 35050, 35450, 34200], ["20200518", 32900, 179540, 34000, 34500, 31950], ["20200519", 32250, 92695, 33000, 33400, 31200], ["20200520", 32100, 50380, 32200, 32550, 31550], ["20200521", 31950, 35051, 32350, 32350, 31700], ["20200522", 31650, 85193, 31850, 32100, 30500], ["20200525", 31100, 58857, 31700, 31700, 30800], ["20200526", 31250, 87871, 31250, 32150, 30950], ["20200527", 31300, 69381, 31400, 31550, 30750], ["20200528", 31000, 67200, 31450, 31500, 30350], ["20200529", 31100, 45409, 31000, 31100, 30150], ["20200601", 31800, 87095, 31800, 32250, 31250], ["20200602", 31950, 48686, 32100, 32150, 31500], ["20200603", 31800, 62500, 32350, 32350, 31550], ["20200604", 31100, 75867, 32050, 32350, 31100], ["20200605", 31400, 60751, 31250, 31700, 31100], ["20200608", 31450, 47337, 31400, 32000, 31150], ["20200609", 31150, 33909, 31800, 31800, 31000], ["20200610", 31150, 38543, 31150, 31400, 30950], ["20200611", 30850, 26617, 31150, 31200, 30600], ["20200612", 30150, 42758, 29100, 30450, 29050], ["20200615", 29550, 59654, 30150, 31300, 29550], ["20200616", 30300, 38103, 30500, 30950, 30150], ["20200617", 30600, 26377, 30350, 30750, 29950], ["20200618", 30900, 19353, 31000, 31200, 30300], ["20200619", 30950, 18897, 31200, 31200, 30450], ["20200622", 31250, 55240, 30950, 31900, 30750], ["20200623", 31050, 39024, 31650, 31700, 30750], ["20200624", 30900, 30151, 31150, 31200, 30000], ["20200625", 30150, 41423, 30700, 30950, 29950], ["20200626", 30400, 23579, 30200, 30650, 29900], ["20200629", 29800, 21545, 29650, 30250, 29000], ["20200630", 29900, 24951, 30300, 30300, 29500], ["20200701", 29300, 34838, 30100, 30100, 29100], ["20200702", 29350, 18322, 29200, 29500, 28950], ["20200703", 29200, 33016, 29500, 29750, 28850], ["20200706", 28850, 51193, 29450, 29450, 28850], ["20200707", 28750, 54284, 28900, 28950, 28250], ["20200708", 27600, 177941, 28250, 29000, 27400], ["20200709", 27400, 113757, 27900, 28450, 27150], ["20200710", 26800, 81416, 27300, 27450, 26750], ["20200713", 27100, 61437, 26900, 27300, 26600], ["20200714", 27950, 58445, 27100, 27950, 26800], ["20200715", 28400, 42853, 28400, 28550, 28100], ["20200716", 28750, 56127, 28450, 28850, 28250], ["20200717", 28250, 39460, 28850, 28850, 28000], ["20200720", 27600, 58478, 28250, 28250, 27400], ["20200721", 27550, 64788, 27550, 27750, 27250], ["20200722", 27400, 44512, 27550, 27650, 27250], ["20200723", 27200, 49620, 27350, 27450, 27100], ["20200724", 27650, 63522, 27200, 28100, 27000], ["20200727", 28950, 225192, 28150, 29500, 28150], ["20200728", 28650, 87403, 30100, 30200, 28500], ["20200729", 28450, 45779, 28650, 29050, 28200], ["20200730", 28650, 109021, 28800, 29550, 28600], ["20200731", 28750, 47286, 28650, 28950, 28500], ["20200803", 29400, 62951, 28900, 29450, 28700], ["20200804", 29600, 101143, 29650, 30050, 29200], ["20200805", 29450, 42273, 29600, 29750, 29200], ["20200806", 29000, 40789, 29500, 29600, 28850], ["20200807", 28750, 41159, 29000, 29150, 28450], ["20200810", 28900, 43429, 28750, 29000, 28350], ["20200811", 29000, 80638, 28850, 29300, 28850], ["20200812", 29800, 90868, 29100, 29900, 28400], ["20200813", 30200, 78443, 30000, 30250, 29500], ["20200814", 29000, 94030, 30200, 30300, 28950], ["20200818", 26800, 170500, 28600, 28600, 26500], ["20200819", 26500, 68622, 26950, 27700, 26150], ["20200820", 25100, 119056, 26500, 26500, 25100], ["20200821", 25250, 65029, 25250, 25600, 24800], ["20200824", 25100, 37126, 25250, 25450, 24650], ["20200825", 25500, 37970, 25200, 25700, 25200], ["20200826", 25150, 40399, 25500, 25700, 25050], ["20200827", 24950, 38968, 25200, 25300, 24750], ["20200828", 26450, 93771, 25200, 26900, 25050], ["20200831", 26250, 73695, 27000, 27250, 25700], ["20200901", 26100, 29203, 26250, 26500, 25500], ["20200902", 26550, 52115, 26300, 27150, 26000], ["20200903", 26250, 38069, 26600, 26850, 26200], ["20200904", 25550, 56348, 25500, 25950, 25350], ["20200907", 25750, 36384, 25550, 25800, 25500], ["20200908", 25650, 27418, 25750, 25950, 25600], ["20200909", 25250, 31251, 25500, 25500, 24900], ["20200910", 25300, 26084, 25500, 25550, 25300], ["20200911", 25550, 24967, 25350, 25750, 25150], ["20200914", 25700, 40147, 25650, 25950, 25450], ["20200915", 25600, 30411, 25800, 25800, 25500], ["20200916", 25450, 42160, 25800, 25800, 25350], ["20200917", 25250, 41072, 25450, 25600, 25100], ["20200918", 25300, 28832, 25250, 25350, 25150], ["20200921", 24750, 46158, 25300, 25300, 24750], ["20200922", 24200, 34476, 24750, 24800, 24100], ["20200923", 24550, 23348, 24200, 24600, 23850], ["20200924", 23900, 18796, 24100, 24500, 23800], ["20200925", 23850, 13339, 24000, 24250, 23800], ["20200928", 24700, 15555, 23900, 24850, 23900], ["20200929", 24800, 13003, 24750, 24900, 24650], ["20201005", 24850, 13618, 24800, 24950, 24700], ["20201006", 25400, 33002, 25000, 25650, 24950], ["20201007", 25300, 11867, 25250, 25400, 25100], ["20201008", 25050, 38441, 25550, 25550, 24900], ["20201012", 28750, 525289, 26500, 29150, 26000], ["20201013", 28650, 212013, 29650, 29750, 28300], ["20201014", 28250, 121070, 28700, 29050, 27350], ["20201015", 30550, 659618, 29700, 31150, 29600], ["20201016", 30150, 171490, 30700, 30950, 28950], ["20201019", 31150, 291587, 31050, 32700, 30600], ["20201020", 31100, 118254, 31100, 32000, 30600], ["20201021", 30500, 75928, 31400, 31600, 30150], ["20201022", 29450, 78730, 30200, 30500, 29450], ["20201023", 30600, 75102, 29800, 30750, 29550], ["20201026", 29950, 181006, 31000, 32300, 29950], ["20201027", 30400, 60239, 29700, 30800, 29300], ["20201028", 30900, 65418, 30650, 31350, 30600], ["20201029", 30700, 52394, 30500, 30750, 30200], ["20201030", 30750, 132256, 30700, 31950, 30300], ["20201102", 31000, 120943, 31350, 31750, 30600], ["20201103", 31150, 63839, 31050, 31800, 31000], ["20201104", 31400, 67364, 32000, 32000, 30800], ["20201105", 31550, 57730, 31450, 31650, 31200], ["20201106", 30850, 91409, 31550, 31750, 30500], ["20201109", 33550, 248810, 31300, 33950, 31300], ["20201110", 33500, 91041, 33200, 33750, 32700], ["20201111", 33450, 89169, 33050, 33900, 32800], ["20201112", 35600, 251515, 33500, 36550, 33500], ["20201113", 35550, 73475, 34700, 35650, 34600], ["20201116", 35000, 115247, 35600, 36050, 34900], ["20201117", 33950, 174526, 34650, 34950, 32850], ["20201118", 33750, 103233, 33950, 34250, 32700], ["20201119", 33000, 96772, 33950, 33950, 32750], ["20201120", 33550, 59876, 33250, 34350, 33000], ["20201123", 33000, 98121, 33500, 33700, 32700], ["20201124", 32350, 124097, 33150, 33350, 31850], ["20201125", 32950, 165372, 32750, 33650, 32250], ["20201126", 35700, 426877, 33500, 37700, 33300], ["20201127", 37500, 412861, 35700, 38400, 34900], ["20201130", 40950, 517121, 38300, 42300, 38300], ["20201201", 40500, 180738, 41000, 41200, 38750], ["20201202", 39400, 163978, 40050, 40100, 38900], ["20201203", 39000, 118864, 39200, 39400, 37900], ["20201204", 38700, 147053, 38550, 40100, 38250], ["20201207", 39200, 219300, 40200, 42700, 38450], ["20201208", 38600, 81263, 39900, 39900, 38200], ["20201209", 38750, 43533, 38600, 39200, 38350], ["20201210", 38750, 52605, 38750, 39400, 38400], ["20201211", 37950, 65245, 38550, 39000, 37750], ["20201214", 37550, 91821, 38350, 39350, 37300], ["20201215", 37150, 72272, 37500, 37500, 36800], ["20201216", 38400, 182087, 37900, 38700, 37700], ["20201217", 39450, 200969, 39200, 40200, 39000], ["20201218", 38400, 141193, 39100, 39100, 38050], ["20201221", 39150, 113208, 39250, 39300, 38200], ["20201222", 37500, 126027, 39200, 39200, 37500], ["20201223", 37100, 89263, 37700, 38500, 36450], ["20201224", 37050, 61721, 37150, 37650, 36900], ["20201228", 36900, 68885, 37050, 37150, 36500], ["20201229", 37250, 75239, 36900, 37500, 36500], ["20201230", 37250, 53071, 37150, 37550, 36900], ["20210104", 37350, 115071, 37750, 37750, 37100], ["20210105", 37450, 103291, 37350, 37700, 36600], ["20210106", 38600, 158684, 37650, 38950, 37100], ["20210107", 39750, 145974, 39000, 40500, 38600], ["20210108", 39400, 99478, 39700, 40200, 38650], ["20210111", 40200, 248326, 41000, 41550, 39200], ["20210112", 41300, 246880, 40800, 43500, 40300], ["20210113", 40500, 98572, 41500, 42000, 40100], ["20210114", 40000, 52101, 40500, 40700, 39600], ["20210115", 39500, 49260, 40000, 40100, 39150], ["20210118", 39550, 79547, 39000, 40550, 38550], ["20210119", 41000, 97267, 39550, 41800, 39550], ["20210120", 41500, 102627, 40700, 41950, 40150], ["20210121", 41650, 54536, 42300, 42300, 41100], ["20210122", 41950, 76742, 42700, 42900, 41750], ["20210125", 41400, 45794, 41950, 42250, 41000], ["20210126", 40550, 52795, 41100, 41400, 40300], ["20210127", 40100, 79416, 40600, 41250, 39950], ["20210128", 42350, 323021, 40550, 43400, 40200], ["20210129", 41250, 241350, 42500, 44400, 40500], ["20210201", 43500, 196872, 41350, 44850, 41350], ["20210202", 43900, 167828, 43500, 46450, 42800], ["20210203", 43450, 73979, 43900, 44150, 43050], ["20210204", 43300, 52974, 43550, 44250, 42800], ["20210205", 42650, 55920, 43450, 43450, 42300], ["20210208", 44050, 111245, 42850, 44700, 41950], ["20210209", 43200, 98306, 44300, 45100, 40750], ["20210210", 45900, 281159, 44750, 47150, 44000], ["20210215", 48400, 247095, 45900, 49500, 45900], ["20210216", 47350, 210832, 48600, 49850, 46050], ["20210217", 47650, 211862, 48300, 50900, 47500], ["20210218", 46000, 144134, 47650, 47650, 45400], ["20210219", 45350, 158625, 45550, 46250, 43850], ["20210222", 46900, 155618, 45400, 48000, 45350], ["20210223", 46800, 39695, 46350, 47150, 45800], ["20210224", 45300, 100071, 46400, 46900, 44400], ["20210225", 45750, 40963, 46450, 46450, 45050], ["20210226", 44500, 84317, 44850, 45100, 43500], ["20210302", 44450, 36709, 45300, 45400, 44250], ["20210303", 44500, 28680, 44450, 44600, 43700], ["20210304", 43300, 44747, 44050, 44550, 43100], ["20210305", 44200, 83115, 44800, 45150, 43750], ["20210308", 42050, 116641, 44350, 44850, 41800], ["20210309", 41300, 123624, 42300, 42300, 39750], ["20210310", 40350, 109494, 41550, 41550, 40250], ["20210311", 41050, 41781, 40400, 41300, 39950], ["20210312", 41250, 50462, 41500, 41650, 40750], ["20210315", 41950, 59193, 41600, 42600, 40950], ["20210316", 42250, 35105, 42800, 42800, 41500], ["20210317", 42600, 29483, 42700, 42950, 41900], ["20210318", 43000, 23543, 43000, 43150, 42750], ["20210319", 43600, 34298, 42500, 43650, 42150], ["20210322", 43700, 57270, 43700, 43950, 42650], ["20210323", 44150, 52193, 44000, 45300, 43850], ["20210324", 45900, 106848, 44300, 46800, 44100], ["20210325", 47400, 231724, 45900, 49500, 45800], ["20210326", 46650, 58226, 47600, 48050, 46250], ["20210329", 46700, 64283, 47300, 47500, 46250], ["20210330", 48000, 64028, 46650, 48200, 45850], ["20210331", 48850, 106867, 49000, 49300, 47450], ["20210401", 48700, 49007, 49350, 49350, 48350], ["20210402", 47800, 68672, 49000, 49150, 47550], ["20210405", 48800, 69208, 47800, 49200, 47150], ["20210406", 48300, 29957, 49300, 49300, 47950], ["20210407", 48150, 40267, 48400, 48700, 47250], ["20210408", 48250, 27097, 48150, 48500, 47700], ["20210409", 48900, 70762, 48300, 49300, 47800], ["20210412", 48950, 93685, 48900, 50300, 48400], ["20210413", 52400, 203052, 49200, 53000, 49100], ["20210414", 53700, 104437, 52400, 54700, 52000], ["20210415", 54000, 90439, 53700, 55500, 53200], ["20210416", 54000, 25753, 54800, 55100, 53500], ["20210419", 54300, 53895, 54000, 55300, 53700], ["20210420", 54300, 61718, 54200, 54700, 52900], ["20210421", 55000, 76755, 54500, 56800, 54100], ["20210422", 54400, 36625, 55600, 55700, 53700], ["20210423", 53800, 24285, 54400, 54400, 53100], ["20210426", 53600, 31052, 53800, 54100, 52800], ["20210427", 56000, 67421, 54000, 56500, 53400], ["20210428", 54400, 44708, 55400, 55800, 54100], ["20210429", 57000, 160532, 53600, 58400, 52000], ["20210430", 55700, 106605, 57000, 57000, 53600], ["20210503", 53300, 80680, 55700, 56500, 53300], ["20210504", 53100, 67369, 53300, 54000, 51900], ["20210506", 54700, 99449, 53200, 56300, 52700], ["20210507", 57900, 146805, 55400, 58400, 55400], ["20210510", 57800, 73465, 58200, 59000, 56800], ["20210511", 57900, 59693, 57700, 58000, 56000], ["20210512", 55500, 61782, 57400, 58600, 55200], ["20210513", 55000, 68195, 54800, 56500, 53300], ["20210514", 55400, 56050, 55600, 56300, 53900], ["20210517", 57500, 204852, 58900, 61000, 56800], ["20210518", 57400, 51556, 57600, 58100, 56400], ["20210520", 56600, 69482, 57400, 57400, 55500], ["20210521", 56600, 56708, 56600, 57000, 55000], ["20210524", 56300, 36748, 56600, 57500, 56200], ["20210525", 58200, 62531, 57300, 59300, 56900], ["20210526", 57500, 45239, 58300, 59200, 57400], ["20210527", 57500, 38802, 57500, 57500, 56100], ["20210528", 56800, 36642, 57100, 58100, 56200], ["20210531", 56600, 46463, 56300, 56700, 55600], ["20210601", 56600, 28408, 56600, 56900, 56000], ["20210602", 56500, 24712, 56600, 57000, 56000], ["20210603", 56000, 63650, 56500, 56900, 54900], ["20210604", 55600, 29235, 56300, 56300, 55000], ["20210607", 55500, 21039, 55600, 55800, 55000], ["20210608", 55400, 34657, 55100, 55500, 54800], ["20210609", 54300, 43439, 55400, 55500, 54000], ["20210610", 54600, 29505, 54200, 55000, 53500], ["20210611", 54000, 62390, 54600, 55000, 53400], ["20210614", 55200, 75076, 54000, 55600, 53600], ["20210615", 54800, 52459, 55700, 55700, 53900], ["20210616", 54600, 23991, 54800, 55400, 54100], ["20210617", 54400, 45093, 54100, 55300, 53800], ["20210618", 54300, 77705, 54300, 54400, 52900], ["20210621", 52900, 73561, 53800, 54300, 51900], ["20210622", 53100, 45641, 52900, 53700, 52000], ["20210623", 54500, 62436, 53300, 55300, 53300], ["20210624", 54300, 33641, 54500, 54800, 53300], ["20210625", 54100, 37120, 54300, 54600, 53600], ["20210628", 55600, 47731, 54000, 55600, 53800], ["20210629", 55600, 23572, 55900, 55900, 54900], ["20210630", 55700, 24933, 55600, 55900, 54900], ["20210701", 55500, 22571, 55500, 55700, 54800], ["20210702", 55400, 21905, 55500, 55500, 54700], ["20210705", 54700, 55345, 55200, 55500, 54200], ["20210706", 54300, 25666, 54600, 55000, 54200], ["20210707", 56000, 53547, 54400, 56200, 54000], ["20210708", 54200, 99190, 56000, 57100, 53600], ["20210709", 53800, 69250, 54100, 54100, 51800], ["20210712", 53600, 18132, 53300, 54200, 53300], ["20210713", 53600, 25012, 53700, 54000, 53200], ["20210714", 53400, 16669, 53600, 54000, 53000], ["20210715", 52700, 58831, 53400, 53900, 52300], ["20210716", 57200, 261432, 52400, 57500, 52200], ["20210719", 56300, 72402, 57000, 57600, 55100], ["20210720", 54800, 89564, 56000, 56000, 51200], ["20210721", 53600, 49259, 54700, 55900, 53200], ["20210722", 53900, 39830, 53300, 54000, 52800], ["20210723", 53200, 80013, 53500, 54100, 52500], ["20210726", 53200, 32541, 53200, 53600, 52800], ["20210727", 54500, 60836, 52900, 54700, 52900], ["20210728", 54200, 32512, 54400, 55000, 53400], ["20210729", 54500, 97641, 55000, 56500, 53700], ["20210730", 54000, 48825, 55100, 56000, 53500], ["20210802", 53200, 43741, 53700, 53900, 52600], ["20210803", 53100, 24998, 53200, 53300, 52700], ["20210804", 53500, 28833, 53100, 54000, 53000], ["20210805", 53000, 35392, 53600, 53800, 52600], ["20210806", 52500, 86579, 52700, 52700, 51800], ["20210809", 52000, 28581, 52500, 52500, 51500], ["20210810", 51000, 84727, 51700, 51900, 49950], ["20210811", 51600, 32137, 51000, 51600, 50400], ["20210812", 51400, 18067, 51600, 51700, 50800], ["20210813", 51100, 52779, 51400, 51500, 49700], ["20210817", 47150, 189701, 50600, 50600, 46700], ["20210818", 48900, 96329, 47150, 49450, 46550], ["20210819", 49400, 99583, 48900, 51400, 48900], ["20210820", 48000, 37603, 49650, 50600, 47500], ["20210823", 47700, 41364, 48450, 48450, 46900], ["20210824", 49700, 51590, 47650, 51000, 47650], ["20210825", 49600, 38789, 50000, 50200, 48150], ["20210826", 49400, 46111, 50000, 51100, 48600], ["20210827", 50500, 58891, 49400, 52000, 49400], ["20210830", 50400, 26874, 51300, 51300, 50000], ["20210831", 49450, 39552, 50400, 50600, 49000], ["20210901", 49150, 68203, 49200, 49900, 48500], ["20210902", 48250, 42491, 49150, 49350, 48150], ["20210903", 48750, 34314, 48600, 49150, 47950], ["20210906", 48850, 88635, 49550, 50600, 48450], ["20210907", 48850, 44134, 49800, 49800, 48800], ["20210908", 50600, 64742, 49000, 50800, 48200], ["20210909", 50400, 58956, 50600, 51700, 50000], ["20210910", 51200, 41252, 50200, 51300, 49900], ["20210913", 49600, 64800, 51300, 51400, 49150], ["20210914", 49900, 43893, 49750, 50000, 48900], ["20210915", 48950, 54105, 49500, 49850, 48600], ["20210916", 48350, 63708, 49500, 49500, 48100], ["20210917", 47650, 41414, 48200, 48300, 47600], ["20210923", 46350, 71178, 47500, 47550, 45950], ["20210924", 46200, 87749, 46400, 47300, 45550], ["20210927", 45950, 50812, 46350, 46600, 45600], ["20210928", 44750, 83918, 45950, 46150, 44150], ["20210929", 44300, 98615, 44100, 45150, 43400], ["20210930", 44550, 75729, 44250, 45350, 44000], ["20211001", 45600, 82346, 44600, 47050, 44550], ["20211005", 44200, 61207, 45550, 45900, 43700], ["20211006", 42800, 54890, 44350, 44900, 42750], ["20211007", 45000, 61731, 42900, 45250, 42850], ["20211008", 44500, 29810, 45800, 45800, 44050], ["20211012", 43300, 35887, 44000, 44300, 42900], ["20211013", 43300, 22359, 43050, 43450, 42850], ["20211014", 43050, 51232, 43350, 43600, 42900], ["20211015", 43550, 39667, 43450, 44050, 43150], ["20211018", 43950, 26782, 43950, 44000, 43000], ["20211019", 43950, 29312, 44250, 44450, 43550], ["20211020", 43950, 19970, 44300, 44400, 43650], ["20211021", 44000, 18951, 44000, 44350, 43800], ["20211022", 45600, 89748, 44200, 46850, 44200], ["20211025", 45350, 37586, 45800, 46100, 44450], ["20211026", 45650, 25163, 45150, 46050, 45150], ["20211027", 46100, 39279, 45700, 46350, 45500], ["20211028", 46450, 64437, 46100, 47350, 45650], ["20211029", 45900, 31918, 46450, 46750, 45600], ["20211101", 46350, 30677, 46100, 46850, 45700], ["20211102", 46600, 30152, 46100, 46950, 46100], ["20211103", 46700, 46131, 46600, 47350, 46450], ["20211104", 45750, 34915, 47000, 47600, 45300], ["20211105", 44800, 38092, 45750, 45750, 44150], ["20211108", 44100, 30289, 44150, 44750, 43350], ["20211109", 44150, 37660, 43850, 44500, 43550], ["20211110", 43600, 25803, 44100, 44300, 43300], ["20211111", 43150, 31552, 43300, 43700, 42550], ["20211112", 43950, 41255, 42850, 44000, 42850], ["20211115", 46650, 95951, 44350, 46900, 44350], ["20211116", 46500, 42387, 46600, 47200, 46150], ["20211117", 46450, 41252, 46100, 46650, 45200], ["20211118", 45800, 34110, 45700, 46050, 45350], ["20211119", 47500, 43973, 45600, 47600, 45550], ["20211122", 51000, 183067, 48500, 51300, 47250], ["20211123", 51800, 179637, 51600, 53800, 50600], ["20211124", 52200, 78343, 51300, 53200, 51300], ["20211125", 51900, 51478, 52000, 52700, 50900], ["20211126", 51100, 36739, 51800, 52300, 50900], ["20211129", 51800, 73504, 49950, 52500, 48500], ["20211130", 50000, 75984, 52500, 52500, 49000], ["20211201", 50500, 47917, 49500, 51100, 48450], ["20211202", 50800, 34875, 49600, 51100, 49400], ["20211203", 51200, 27962, 51100, 51500, 50000], ["20211206", 50500, 34893, 50800, 50900, 50000], ["20211207", 49850, 35319, 50300, 50600, 49400], ["20211208", 48950, 47694, 50200, 50200, 48800], ["20211209", 49150, 40548, 49350, 49900, 48800], ["20211210", 49150, 24830, 49500, 50100, 49100], ["20211213", 49500, 18452, 49500, 49700, 49100], ["20211214", 49150, 16246, 49550, 49900, 48800], ["20211215", 49450, 14000, 49350, 49500, 48500], ["20211216", 49550, 41837, 49900, 50200, 48950], ["20211217", 50800, 62620, 49500, 51500, 49200], ["20211220", 49500, 27206, 50800, 51500, 49450], ["20211221", 49400, 29043, 50000, 50000, 48500], ["20211222", 48850, 31808, 50500, 50500, 48500], ["20211223", 48850, 21084, 48850, 49250, 48200], ["20211224", 48700, 26218, 49100, 49200, 48550], ["20211227", 49000, 25782, 49250, 49250, 48350], ["20211228", 51600, 158190, 50600, 52500, 49850], ["20211229", 52100, 36175, 52200, 52500, 51600], ["20211230", 52600, 36739, 52800, 52800, 51900], ["20220103", 52600, 39038, 52900, 53100, 51900], ["20220104", 52500, 23754, 52100, 52700, 51900], ["20220105", 54900, 168993, 53000, 55300, 52600], ["20220106", 54700, 67439, 53500, 55900, 53500], ["20220107", 54600, 34620, 54500, 54700, 53500], ["20220110", 54400, 25773, 54200, 54600, 53600], ["20220111", 53500, 51693, 53800, 54100, 52700], ["20220112", 53300, 32759, 53300, 53500, 52400], ["20220113", 53700, 28336, 53300, 53800, 52700], ["20220114", 53800, 24668, 53300, 53900, 53000], ["20220117", 53000, 24540, 53700, 53700, 52500], ["20220118", 52300, 27433, 53000, 53300, 51900], ["20220119", 52000, 21233, 51700, 52800, 51500], ["20220120", 52700, 30177, 51600, 52800, 51300], ["20220121", 52200, 21319, 52600, 52700, 51400], ["20220124", 51600, 42441, 51700, 52100, 50200], ["20220125", 50500, 64491, 51600, 51600, 49500], ["20220126", 50300, 37414, 50500, 51300, 49900], ["20220127", 46900, 183430, 48550, 50300, 46350], ["20220128", 47400, 62211, 47250, 47850, 45750], ["20220203", 47950, 52897, 48450, 48900, 47700], ["20220204", 50500, 62761, 48800, 50700, 48250], ["20220207", 49900, 32351, 51500, 51500, 49300], ["20220208", 49100, 21189, 49200, 50300, 48750], ["20220209", 49100, 9247, 49100, 49800, 48650], ["20220210", 49500, 22439, 49700, 50300, 48900], ["20220211", 49300, 13908, 49350, 49650, 48600], ["20220214", 48150, 24291, 49000, 49000, 47800], ["20220215", 47550, 30660, 47700, 49100, 46950], ["20220216", 47550, 21620, 48050, 48250, 47300], ["20220217", 47400, 17851, 47900, 48150, 47000], ["20220218", 47250, 11366, 47300, 47450, 46650], ["20220221", 46350, 29368, 47200, 47200, 46350], ["20220222", 46300, 28605, 45900, 46600, 45350], ["20220223", 46450, 27517, 46300, 46700, 45250], ["20220224", 45600, 24685, 46400, 46400, 44850], ["20220225", 46150, 20359, 45600, 46200, 45200], ["20220228", 45900, 25457, 46150, 46750, 45700], ["20220302", 46150, 15004, 45900, 46150, 45600], ["20220303", 47000, 29002, 46500, 47300, 46200], ["20220304", 46850, 18224, 46750, 46900, 46050], ["20220307", 45400, 35599, 46500, 46500, 45350], ["20220308", 44900, 14300, 45000, 45400, 44700], ["20220310", 44000, 30890, 44900, 45300, 43400], ["20220311", 44200, 13340, 44200, 44400, 43950], ["20220314", 43400, 22536, 43850, 44200, 43000], ["20220315", 42700, 34097, 42650, 43350, 42550], ["20220316", 44200, 16142, 43050, 44300, 42600], ["20220317", 43850, 32121, 44550, 45000, 43500], ["20220318", 43950, 22179, 43850, 44300, 43500], ["20220321", 44250, 29835, 43550, 44350, 43550], ["20220322", 44500, 16046, 44250, 44850, 43850], ["20220323", 44950, 18712, 44850, 45050, 44500], ["20220324", 44850, 13333, 45100, 45100, 44550], ["20220325", 44400, 17351, 44800, 45000, 44250], ["20220328", 44200, 19983, 44350, 44800, 44000], ["20220329", 44250, 19470, 44150, 44350, 43950], ["20220330", 43900, 20898, 44250, 44250, 43550], ["20220331", 43600, 27673, 44000, 44100, 43400], ["20220401", 43450, 25199, 43650, 43650, 43000], ["20220404", 44100, 21747, 43500, 44100, 43500], ["20220405", 45550, 68892, 44150, 45900, 44000], ["20220406", 45050, 16215, 45600, 45600, 44800], ["20220407", 44250, 38600, 44600, 45000, 43750], ["20220408", 43950, 11843, 44100, 44250, 43700], ["20220411", 43750, 15220, 43950, 44350, 43500], ["20220412", 43750, 13151, 43500, 43800, 43250], ["20220413", 43850, 21394, 43600, 44200, 43400], ["20220414", 44000, 16883, 43850, 44000, 43400], ["20220415", 44700, 56042, 44100, 45100, 44100], ["20220418", 44800, 26694, 44700, 45100, 44450], ["20220419", 45000, 47524, 44600, 45000, 43950], ["20220420", 44900, 32409, 45300, 45300, 44400], ["20220421", 45350, 26632, 44650, 45750, 44650], ["20220422", 45600, 31260, 44900, 45600, 44700], ["20220425", 44400, 53995, 45200, 45950, 44300], ["20220426", 44750, 49158, 44300, 45100, 44300], ["20220427", 43900, 36088, 44300, 44300, 43400], ["20220428", 43800, 14902, 44100, 44100, 43600], ["20220429", 44550, 26753, 43850, 44550, 43800], ["20220502", 44300, 25941, 44200, 44700, 44100], ["20220503", 44450, 12225, 44350, 44500, 44100], ["20220504", 44200, 11217, 44600, 44600, 44200], ["20220506", 44200, 17368, 44200, 44350, 43700], ["20220509", 42900, 31573, 43800, 44400, 42850], ["20220510", 42900, 28385, 42550, 42900, 41600], ["20220511", 43400, 17615, 42900, 43550, 42550], ["20220512", 42450, 20703, 43400, 43700, 42400], ["20220513", 42050, 25960, 42500, 42850, 41850], ["20220516", 42300, 26673, 42150, 42400, 41050], ["20220517", 43050, 20620, 42350, 43750, 42050], ["20220518", 43300, 10505, 43050, 43500, 43000], ["20220519", 42650, 9485, 42400, 43200, 42000], ["20220520", 42650, 8378, 42150, 42750, 42150], ["20220523", 42400, 15736, 42300, 42900, 42000], ["20220524", 41500, 8649, 42450, 42600, 41500], ["20220525", 41050, 47307, 41900, 42100, 40700], ["20220526", 40250, 45150, 41050, 41300, 40000], ["20220527", 40450, 13380, 40800, 40800, 40150], ["20220530", 40450, 24966, 40500, 40700, 40200], ["20220531", 40400, 19732, 40350, 40450, 40100], ["20220602", 40250, 20790, 40450, 40450, 40000], ["20220603", 39850, 33166, 40450, 40450, 39650], ["20220607", 39250, 30642, 40050, 40050, 39050], ["20220608", 39300, 12124, 39100, 39400, 39050], ["20220609", 39300, 23862, 39300, 40050, 38800], ["20220610", 38850, 8265, 39300, 39300, 38800], ["20220613", 37200, 34543, 38100, 38850, 37000], ["20220614", 36500, 43252, 36500, 36750, 35700], ["20220615", 35900, 33717, 36150, 36800, 35500], ["20220616", 35600, 32532, 36150, 37000, 35300], ["20220617", 36600, 30092, 34950, 38100, 34650], ["20220620", 35000, 26221, 36200, 36850, 34750], ["20220621", 35000, 19335, 35000, 35200, 34550], ["20220622", 34250, 20582, 35000, 35450, 33950], ["20220623", 33400, 31603, 34200, 34250, 32950], ["20220624", 34400, 15947, 33400, 34700, 33400], ["20220627", 34800, 33334, 34450, 35250, 33900], ["20220628", 35250, 11092, 34900, 35250, 34400], ["20220629", 35800, 14553, 35000, 35800, 34450], ["20220630", 34650, 23912, 35850, 35850, 34200], ["20220701", 34300, 11625, 34450, 34850, 33800], ["20220704", 33800, 9908, 33600, 34350, 33200], ["20220705", 33950, 12930, 33800, 34050, 33100], ["20220706", 33300, 10867, 33950, 33950, 33250], ["20220707", 33650, 18116, 33400, 33850, 33200], ["20220708", 33700, 10497, 34000, 34050, 33500], ["20220711", 33050, 21399, 33750, 33800, 32700], ["20220712", 32200, 28139, 32750, 33000, 31900], ["20220713", 32900, 28731, 32200, 33650, 32200], ["20220714", 32700, 12477, 33000, 33350, 32500], ["20220715", 32200, 9069, 32850, 32850, 32050], ["20220718", 33050, 8574, 32900, 33200, 32550], ["20220719", 33700, 10056, 33100, 33700, 32750], ["20220720", 35850, 37020, 34000, 36050, 34000], ["20220721", 35800, 13936, 35650, 36000, 35000], ["20220722", 36100, 15683, 35600, 36600, 35350], ["20220725", 37150, 27392, 36500, 37350, 36200], ["20220726", 36900, 19243, 37000, 37500, 36600], ["20220727", 36500, 13003, 36850, 37150, 36450], ["20220728", 36250, 24479, 36650, 36900, 35800], ["20220729", 36250, 7897, 36250, 36300, 36050], ["20220801", 37150, 24487, 36450, 37400, 36250], ["20220802", 36850, 12212, 36800, 37350, 36500], ["20220803", 36950, 6398, 36900, 37100, 36500], ["20220804", 36700, 10625, 37400, 37400, 36700], ["20220805", 37000, 10264, 37300, 37300, 36700], ["20220808", 36900, 13118, 36700, 37000, 36450], ["20220809", 36450, 20598, 36750, 37350, 36000], ["20220810", 36500, 11261, 36250, 36500, 36050], ["20220811", 38350, 38926, 36850, 38600, 36800], ["20220812", 39000, 53011, 38300, 40600, 38300], ["20220816", 40100, 47938, 39000, 40150, 38800], ["20220817", 39850, 13944, 40100, 40400, 39600], ["20220818", 39300, 9767, 39650, 39650, 38650], ["20220819", 39300, 11293, 39950, 39950, 38650], ["20220822", 38650, 13248, 39200, 39200, 37700], ["20220823", 38050, 13206, 38000, 39000, 38000], ["20220824", 37200, 17121, 38050, 38450, 37200], ["20220825", 37600, 12540, 37400, 38350, 37300], ["20220826", 37700, 8942, 38350, 38350, 37650], ["20220829", 36950, 15672, 37200, 37400, 36200], ["20220830", 37400, 8027, 37050, 37800, 36800], ["20220831", 37450, 12872, 37000, 37600, 36750], ["20220901", 36050, 25165, 36900, 37000, 36000], ["20220902", 36400, 10922, 35900, 36400, 35900], ["20220905", 36450, 21070, 35900, 36450, 35900], ["20220906", 38950, 50679, 36800, 39300, 36450], ["20220907", 38050, 21318, 39500, 39500, 37950], ["20220908", 37850, 22175, 37800, 38050, 37350], ["20220913", 38300, 29410, 37750, 38650, 37650], ["20220914", 37600, 15573, 37500, 37950, 37050], ["20220915", 37100, 19205, 38000, 38000, 37100], ["20220916", 37100, 14787, 37000, 37300, 36600], ["20220919", 36450, 21661, 37000, 37000, 35750], ["20220920", 36400, 6498, 36450, 36800, 36300], ["20220921", 35550, 73018, 36800, 36800, 34550], ["20220922", 35000, 14423, 35500, 35500, 34300], ["20220923", 34300, 18466, 34700, 34750, 33900], ["20220926", 32400, 47466, 33900, 33900, 32050], ["20220927", 32400, 58607, 32400, 32550, 31650], ["20220928", 32050, 17948, 32300, 33100, 31400], ["20220929", 32850, 14980, 32200, 33600, 32200], ["20220930", 32700, 17713, 32400, 32700, 31600], ["20221004", 33850, 13344, 33700, 33950, 33100], ["20221005", 33750, 22272, 33800, 34050, 33050], ["20221006", 35000, 19013, 34050, 35050, 33600], ["20221007", 34650, 12374, 35000, 35100, 34550], ["20221011", 34150, 19148, 34600, 34600, 33200], ["20221012", 35850, 36286, 33550, 36250, 33550], ["20221013", 34900, 14366, 35350, 36300, 34650], ["20221014", 35400, 12526, 35300, 35900, 35000], ["20221017", 35650, 9409, 35400, 36000, 34550], ["20221018", 35900, 8966, 35750, 36200, 35700], ["20221019", 35750, 7502, 36200, 36200, 35450], ["20221020", 36450, 19661, 35750, 36450, 35300], ["20221021", 36350, 10327, 36400, 36400, 35650], ["20221024", 37050, 20105, 36350, 37600, 36000], ["20221025", 36800, 5832, 36800, 37350, 36800], ["20221026", 36600, 7936, 36800, 36800, 36250], ["20221027", 37100, 13293, 36550, 37500, 36300], ["20221028", 37300, 7191, 37500, 37600, 37050], ["20221031", 36600, 15985, 37500, 37550, 36200], ["20221101", 36350, 22403, 36550, 36600, 35850], ["20221102", 35800, 24919, 36050, 36300, 35450], ["20221103", 36150, 9186, 35600, 36450, 35250], ["20221104", 35900, 9189, 35950, 36450, 35500], ["20221107", 36100, 15417, 36000, 36200, 35700], ["20221108", 36350, 15891, 36000, 36550, 35800], ["20221109", 35800, 16836, 36450, 36500, 35500], ["20221110", 36200, 21351, 36000, 36850, 35300], ["20221111", 36600, 27191, 36450, 37000, 36250], ["20221114", 37000, 21247, 36600, 37150, 36400], ["20221115", 36450, 44072, 36600, 36750, 35950], ["20221116", 37000, 56491, 36450, 37200, 35950], ["20221117", 37150, 15011, 36750, 37300, 36700], ["20221118", 36850, 27508, 37150, 37150, 36350], ["20221121", 36250, 40583, 36700, 36700, 35800], ["20221122", 37100, 45785, 36050, 37700, 35900], ["20221123", 37300, 12808, 37200, 37700, 36800], ["20221124", 38050, 35504, 37350, 38400, 37250], ["20221125", 38250, 39473, 38000, 38700, 37800], ["20221128", 37950, 21423, 38250, 38500, 37550], ["20221129", 38700, 23290, 37850, 38900, 37700], ["20221130", 38800, 19714, 39000, 39300, 38500], ["20221201", 38600, 37762, 39200, 39400, 38300], ["20221202", 39500, 46695, 38800, 39800, 38350], ["20221205", 40000, 44518, 39750, 40100, 39100], ["20221206", 40000, 30056, 39350, 40000, 38750], ["20221207", 39850, 49145, 39500, 40050, 39050], ["20221208", 39950, 39414, 39950, 40200, 39450], ["20221209", 39800, 41557, 40000, 40000, 39300], ["20221212", 39650, 20859, 39800, 39900, 39300], ["20221213", 39700, 16264, 39150, 39700, 39150], ["20221214", 40000, 36122, 39700, 40100, 39400], ["20221215", 39950, 17805, 40000, 40000, 39600], ["20221216", 39900, 22712, 39850, 39950, 39250], ["20221219", 38950, 43234, 39700, 39700, 38750], ["20221220", 38500, 52000, 38850, 39050, 38000], ["20221221", 38250, 13171, 38500, 38600, 37900], ["20221222", 39200, 20047, 38600, 39450, 38100], ["20221223", 39150, 29839, 39050, 39400, 38350], ["20221226", 39400, 14244, 39000, 39600, 38750], ["20221227", 39400, 28728, 39100, 39450, 38700], ["20221228", 39700, 36691, 39200, 39850, 38650], ["20221229", 39400, 20007, 39700, 39700, 38950], ["20230102", 37900, 22982, 39250, 39450, 37800], ["20230103", 39000, 49284, 38000, 39500, 37400], ["20230104", 38950, 26571, 39000, 39000, 38100], ["20230105", 39100, 16409, 38950, 39250, 38850], ["20230106", 39550, 19883, 38900, 39850, 38750], ["20230109", 39600, 32448, 39800, 40100, 39200], ["20230110", 39550, 22207, 39600, 39950, 39350], ["20230111", 39900, 62797, 39600, 40100, 39400], ["20230112", 39300, 21129, 39900, 39900, 39200], ["20230113", 39200, 22290, 39300, 39600, 38950], ["20230116", 38950, 28702, 39250, 39600, 38700], ["20230117", 38950, 7161, 38950, 39100, 38700], ["20230118", 39000, 17630, 38900, 39300, 38650], ["20230119", 39200, 15567, 39200, 39500, 38650], ["20230120", 39300, 17491, 39500, 39500, 38650], ["20230125", 38900, 26366, 39300, 39500, 38400], ["20230126", 38950, 14352, 38600, 39000, 38550], ["20230127", 39250, 27336, 39000, 39450, 38800], ["20230130", 39550, 20675, 39450, 39700, 38950], ["20230131", 39550, 22401, 39550, 39800, 39100], ["20230201", 38850, 28296, 39600, 39600, 38600], ["20230202", 38900, 20739, 38800, 39150, 38600], ["20230203", 39500, 22454, 38900, 39650, 38650], ["20230206", 39450, 12843, 39550, 39600, 39000], ["20230207", 39150, 15833, 39050, 39350, 38850], ["20230208", 39050, 14070, 39250, 39250, 38800], ["20230209", 37900, 78537, 39000, 39050, 37550], ["20230210", 38300, 34988, 37400, 38350, 37400], ["20230213", 37850, 16211, 38300, 38300, 37650], ["20230214", 38300, 15721, 37850, 38400, 37850], ["20230215", 37900, 16568, 38400, 38400, 37800], ["20230216", 37350, 53709, 37900, 38200, 37200], ["20230217", 37450, 37843, 37350, 37450, 36850], ["20230220", 37250, 25411, 37450, 37450, 36800], ["20230221", 37700, 24305, 37050, 37750, 36650], ["20230222", 37500, 17770, 36850, 37600, 36800], ["20230223", 37050, 46815, 37500, 37500, 36600], ["20230224", 37000, 20936, 37050, 37100, 36650], ["20230227", 36900, 11515, 36800, 36900, 36500], ["20230228", 36900, 13733, 36750, 36950, 36700], ["20230302", 37150, 24043, 36900, 37550, 36750], ["20230303", 37000, 15865, 37350, 37350, 36700], ["20230306", 36300, 27076, 36800, 37000, 36050], ["20230307", 36500, 22832, 36450, 36650, 36100], ["20230308", 36200, 19255, 36450, 36450, 35850], ["20230309", 36200, 21404, 36400, 36450, 35700], ["20230310", 35500, 30023, 36150, 36150, 35050], ["20230313", 34700, 35712, 35100, 35500, 34150], ["20230314", 33850, 27396, 34650, 34650, 33850], ["20230315", 33950, 22840, 34150, 34300, 33800], ["20230316", 34000, 19917, 33550, 34150, 33350], ["20230317", 34400, 18893, 34050, 34500, 33850], ["20230320", 35600, 30274, 34250, 36000, 34250], ["20230321", 35500, 10037, 35600, 36450, 35250], ["20230322", 35100, 21369, 35550, 35950, 34650], ["20230323", 34550, 12483, 35000, 35150, 34350], ["20230324", 34800, 12761, 34800, 35100, 34650], ["20230327", 34950, 14876, 34800, 35200, 34750], ["20230328", 34800, 21265, 35050, 35050, 34550], ["20230329", 35450, 28285, 34800, 35500, 34650], ["20230330", 35550, 39643, 35500, 35850, 35100], ["20230331", 35550, 21366, 35550, 35800, 35450], ["20230403", 35850, 26308, 35550, 36150, 35550], ["20230404", 36500, 26542, 35850, 36700, 35700], ["20230405", 36150, 24701, 36600, 36600, 35800], ["20230406", 35400, 21328, 36000, 36050, 35250], ["20230407", 34400, 44199, 35750, 36000, 34150], ["20230410", 34000, 42899, 34400, 34400, 33550], ["20230411", 34450, 28075, 34000, 34450, 33600], ["20230412", 34400, 24958, 34700, 34850, 33900], ["20230413", 34500, 24672, 34400, 34550, 34000], ["20230414", 34650, 24877, 34700, 35100, 34450], ["20230417", 35150, 30730, 34650, 35200, 34350], ["20230418", 35250, 16167, 34900, 35300, 34850], ["20230419", 35450, 26178, 35050, 35800, 35050], ["20230420", 35250, 23012, 35350, 35400, 35000], ["20230421", 34750, 34258, 35000, 35250, 34500], ["20230424", 34650, 23544, 34750, 34850, 34400], ["20230425", 34700, 16955, 34050, 34750, 34050], ["20230426", 34800, 16129, 34500, 34900, 34150], ["20230427", 34850, 11440, 34800, 34950, 34650], ["20230428", 35150, 9543, 34900, 35200, 34750], ["20230502", 35250, 11730, 35150, 35600, 35050], ["20230503", 35500, 7821, 35300, 35500, 35150], ["20230504", 35150, 13946, 35400, 35600, 34900], ["20230508", 35200, 9338, 35100, 35350, 35000], ["20230509", 35450, 6631, 35200, 35450, 35000], ["20230510", 35550, 7405, 35350, 35650, 35150], ["20230511", 35600, 6573, 35550, 35700, 35550], ["20230512", 35150, 17723, 35600, 35650, 34850], ["20230515", 35250, 18476, 35150, 35300, 34850], ["20230516", 34700, 13442, 35100, 35200, 34600], ["20230517", 34500, 21075, 34650, 34650, 34100], ["20230518", 34400, 9540, 34700, 34700, 34100], ["20230519", 34400, 8708, 34400, 34450, 34150], ["20230522", 34400, 12056, 34400, 34500, 34100], ["20230523", 34500, 9077, 34200, 34500, 34200], ["20230524", 34200, 10837, 34400, 34450, 34100], ["20230525", 34000, 31185, 34200, 34300, 33550], ["20230526", 33700, 8067, 34000, 34000, 33600], ["20230530", 33550, 15720, 33700, 33700, 33250], ["20230531", 33400, 21138, 33550, 34050, 33000], ["20230601", 33550, 4239, 33400, 33700, 33200], ["20230602", 33750, 12885, 33700, 33750, 33300], ["20230605", 34200, 11801, 33750, 34300, 33750], ["20230607", 34300, 4735, 34250, 34400, 34100], ["20230608", 34300, 5603, 34300, 34300, 34150], ["20230609", 34300, 14099, 34300, 34400, 34050], ["20230612", 34250, 10569, 34400, 34450, 33950], ["20230613", 34200, 4986, 34350, 34350, 34000], ["20230614", 33950, 11855, 34250, 34250, 33700], ["20230615", 33500, 24637, 33800, 34000, 33150], ["20230616", 34200, 19675, 33500, 34200, 33300], ["20230619", 34250, 11619, 34200, 34350, 33850], ["20230620", 34300, 12785, 34000, 34450, 34000], ["20230621", 34350, 17050, 34050, 34500, 34000], ["20230622", 34400, 11542, 34300, 34450, 34050], ["20230623", 34550, 25702, 34400, 34550, 33950], ["20230626", 34400, 5318, 34550, 34550, 33950], ["20230627", 34750, 17637, 34400, 34800, 34150], ["20230628", 34700, 6197, 34750, 34850, 34300], ["20230629", 34250, 9620, 34600, 34600, 34200], ["20230630", 34300, 13943, 34200, 34500, 34000], ["20230703", 34500, 20281, 34300, 34700, 34150], ["20230704", 34200, 18356, 34500, 34600, 34100], ["20230705", 34100, 22714, 34200, 34300, 33800], ["20230706", 33750, 23995, 33800, 33950, 33100], ["20230707", 33700, 18362, 33550, 33700, 33150], ["20230710", 34300, 29919, 33700, 34300, 33200], ["20230711", 34700, 25390, 33850, 34700, 33750], ["20230712", 35200, 93447, 34750, 35250, 34550], ["20230713", 40100, 550016, 38400, 41450, 37550], ["20230714", 39600, 96461, 39900, 40100, 39050], ["20230717", 39300, 35066, 39350, 39750, 38800], ["20230718", 39700, 53268, 39500, 40150, 39400], ["20230719", 39400, 43645, 39700, 40100, 38750], ["20230720", 39500, 30963, 39400, 39700, 39050], ["20230721", 39850, 30626, 39700, 39900, 39100], ["20230724", 39700, 39213, 39850, 39850, 39300], ["20230725", 39050, 58374, 39700, 39800, 38800], ["20230726", 37950, 62512, 39050, 39150, 37300], ["20230727", 38250, 44561, 37950, 38700, 37400], ["20230728", 38800, 22328, 38250, 38800, 38050], ["20230731", 38800, 35003, 38800, 39200, 38350], ["20230801", 38900, 24361, 38800, 39050, 38450], ["20230802", 38850, 22241, 38850, 38950, 38550], ["20230803", 38800, 25928, 38750, 38900, 38300], ["20230804", 39150, 28275, 39100, 39350, 38800], ["20230807", 38900, 18605, 39100, 39100, 38600], ["20230808", 38850, 26307, 38900, 39050, 38550], ["20230809", 38850, 26890, 38850, 38900, 38500], ["20230810", 39050, 25355, 38600, 39200, 38600], ["20230811", 39200, 37760, 39000, 39500, 38950], ["20230814", 39100, 26628, 39500, 39700, 38700], ["20230816", 38500, 33661, 39200, 39200, 37100], ["20230817", 37850, 42407, 38300, 38750, 37250], ["20230818", 37650, 26868, 37750, 37800, 37050], ["20230821", 37150, 34599, 37650, 37700, 36500], ["20230822", 36900, 34617, 37150, 37250, 36600], ["20230823", 36500, 28867, 36900, 36950, 36400], ["20230824", 36900, 42299, 36500, 37150, 36150], ["20230825", 36700, 24599, 36900, 37050, 36400], ["20230828", 37800, 56088, 37000, 38000, 36750], ["20230829", 38100, 27153, 38000, 38250, 37700], ["20230830", 37900, 26533, 38000, 38600, 37550], ["20230831", 37850, 14264, 37950, 38000, 37700], ["20230901", 37950, 23256, 38100, 38100, 37600], ["20230904", 38000, 23279, 37900, 38250, 37700], ["20230905", 38000, 42708, 38000, 38200, 37150], ["20230906", 37800, 43560, 38000, 38000, 37150], ["20230907", 36700, 64375, 37700, 37700, 36650], ["20230908", 37550, 28278, 36700, 37550, 36700], ["20230911", 37900, 25546, 37600, 38000, 37350], ["20230912", 37900, 15579, 37900, 38000, 37500], ["20230913", 37950, 31170, 37650, 38350, 37650], ["20230914", 38000, 18912, 38000, 38150, 37800], ["20230915", 38750, 36257, 38000, 38750, 37850], ["20230918", 38900, 11519, 38800, 38900, 38500], ["20230919", 39000, 17907, 39000, 39200, 38650], ["20230920", 38950, 21380, 39000, 39050, 38400], ["20230921", 39050, 19988, 38950, 39050, 38200], ["20230922", 38800, 18818, 39000, 39000, 38200], ["20230925", 38700, 21164, 38500, 39100, 38400], ["20230926", 38450, 14613, 38250, 38700, 37800], ["20230927", 38400, 18035, 38450, 38450, 37750], ["20231004", 37950, 17070, 38350, 38350, 37600], ["20231005", 38150, 11594, 38000, 38250, 37700], ["20231006", 38100, 11617, 37800, 38100, 37600], ["20231010", 37700, 24792, 38100, 38550, 36050], ["20231011", 38300, 15462, 38000, 38300, 37900], ["20231012", 38150, 16455, 38750, 38750, 37850], ["20231013", 38200, 13055, 38150, 38250, 37850], ["20231016", 38750, 24712, 38200, 38750, 38150], ["20231017", 38600, 11831, 38900, 38900, 38400], ["20231018", 38600, 49639, 38600, 40000, 38300], ["20231019", 39000, 34477, 38250, 39300, 38100], ["20231020", 39000, 26766, 39000, 39100, 38200], ["20231023", 38500, 24469, 39000, 39500, 38100], ["20231024", 38550, 13950, 38400, 38700, 38150], ["20231025", 38850, 17283, 38550, 38900, 38350], ["20231026", 38400, 21916, 38400, 38750, 38050], ["20231027", 38850, 14889, 38350, 38850, 38350], ["20231030", 39800, 25105, 38850, 39800, 38650], ["20231031", 39250, 26417, 39400, 39750, 38800], ["20231101", 39650, 16474, 39250, 39700, 39150], ["20231102", 39400, 20042, 39900, 39900, 39100], ["20231103", 39450, 18933, 39250, 39450, 38850], ["20231106", 39100, 45176, 39650, 39950, 38500], ["20231107", 38800, 18938, 39050, 39050, 38400], ["20231108", 38050, 20977, 38200, 38750, 38050], ["20231109", 38450, 18176, 38250, 38450, 38000], ["20231110", 38500, 8166, 38050, 38500, 38050], ["20231113", 38400, 26180, 38500, 38550, 37800], ["20231114", 38550, 12748, 38250, 38600, 38200], ["20231115", 38650, 9399, 38450, 38650, 38400], ["20231116", 38800, 11596, 38750, 38800, 38450], ["20231117", 39500, 24770, 38750, 39600, 38750], ["20231120", 39500, 10297, 39650, 39700, 39150], ["20231121", 39800, 13946, 39500, 39800, 39350], ["20231122", 39950, 11145, 40000, 40000, 39500], ["20231123", 39700, 11871, 40000, 40100, 39450], ["20231124", 40250, 19943, 39700, 40400, 39600], ["20231127", 40750, 20182, 40250, 40900, 40250], ["20231128", 40750, 14400, 40750, 40850, 40450], ["20231129", 40600, 16283, 40800, 40850, 40400], ["20231130", 40850, 14312, 40700, 40850, 40150], ["20231201", 41300, 57713, 40950, 41650, 40700], ["20231204", 42100, 33452, 41350, 42100, 40750], ["20231205", 41500, 24416, 42100, 42200, 41250], ["20231206", 41550, 22962, 42000, 42000, 41150], ["20231207", 41450, 28818, 41550, 41550, 40500], ["20231208", 40800, 19152, 41450, 41800, 40700], ["20231211", 40650, 14741, 40800, 40800, 40350], ["20231212", 40650, 17847, 40500, 41050, 40150], ["20231213", 40700, 17628, 40450, 40700, 40200], ["20231214", 40650, 19242, 40800, 40900, 40250], ["20231215", 40100, 26062, 40650, 40650, 39850], ["20231218", 40400, 22953, 40250, 40500, 40050], ["20231219", 40800, 18409, 40300, 40800, 40300], ["20231220", 41350, 15794, 40800, 41350, 40600], ["20231221", 40850, 23983, 41250, 41300, 40400], ["20231222", 41400, 30995, 40850, 41450, 40750], ["20231226", 41850, 20307, 41400, 41850, 41300], ["20231227", 41500, 16695, 41650, 41850, 40950], ["20231228", 41250, 17494, 41500, 41500, 40950], ["20240102", 41350, 20481, 41000, 41400, 40750], ["20240103", 40850, 14037, 41300, 41300, 40650], ["20240104", 40800, 9326, 40300, 40850, 40300], ["20240105", 40900, 11980, 40600, 40900, 40300], ["20240108", 40700, 10919, 40900, 40900, 40400], ["20240109", 40350, 22318, 40750, 40800, 40000], ["20240110", 40850, 13366, 40000, 40850, 40000], ["20240111", 42250, 47936, 41900, 42250, 41450], ["20240112", 42100, 17033, 42150, 42200, 41550], ["20240115", 43050, 32471, 41950, 43100, 41750], ["20240116", 42450, 14856, 42700, 42950, 42000], ["20240117", 41600, 23445, 42450, 42650, 41250], ["20240118", 41800, 20319, 41600, 42300, 41200], ["20240119", 42500, 15414, 42100, 42500, 41850], ["20240122", 42150, 16112, 42600, 42700, 42100], ["20240123", 42000, 14682, 42300, 42450, 41750], ["20240124", 41550, 17889, 41750, 42000, 41200], ["20240125", 41400, 7980, 41550, 41600, 41200], ["20240126", 41350, 9852, 41400, 41750, 41050], ["20240129", 43200, 44047, 41350, 43250, 41350], ["20240130", 42750, 13549, 43400, 43400, 42550], ["20240131", 42900, 11284, 42750, 42900, 42150], ["20240201", 44350, 70607, 43050, 44600, 42500], ["20240202", 43850, 26450, 44050, 44750, 43450], ["20240205", 45100, 47408, 43900, 45100, 43700], ["20240206", 45100, 21289, 45050, 45550, 44600], ["20240207", 45650, 14930, 45600, 45650, 44600], ["20240208", 45800, 24196, 45650, 46050, 45200], ["20240213", 44700, 31455, 46050, 46050, 44700], ["20240214", 44000, 56744, 44750, 44850, 43850], ["20240215", 44400, 22006, 44400, 44500, 43650], ["20240216", 44650, 14271, 44400, 44800, 44100], ["20240219", 45950, 28705, 44600, 45950, 44600], ["20240220", 46000, 18504, 45950, 46000, 45350], ["20240221", 45300, 24805, 46000, 46000, 45050], ["20240222", 46000, 23082, 45300, 46100, 45000], ["20240223", 47100, 43419, 46000, 47100, 45700], ["20240226", 47250, 47551, 47050, 47350, 44950], ["20240227", 47350, 39959, 47150, 47950, 46600], ["20240228", 47400, 22795, 47550, 47550, 46800], ["20240229", 47950, 43801, 47900, 48400, 47600], ["20240304", 48900, 47636, 48000, 49000, 47650], ["20240305", 49500, 64400, 48800, 50000, 48800], ["20240306", 49500, 41443, 49500, 49750, 49000], ["20240307", 49200, 51791, 49500, 49800, 48450], ["20240308", 46350, 85326, 49200, 49350, 46150], ["20240311", 46000, 21321, 46350, 46450, 45050], ["20240312", 46000, 29212, 46000, 46100, 45100], ["20240313", 46500, 25718, 46000, 46500, 45150], ["20240314", 46500, 23862, 46600, 46600, 45700], ["20240315", 47000, 14553, 46600, 47000, 46050], ["20240318", 46900, 45394, 46950, 47000, 45450], ["20240319", 45750, 22430, 46450, 46450, 45700], ["20240320", 45400, 20611, 45850, 46200, 45400], ["20240321", 45900, 14125, 45450, 46050, 45450], ["20240322", 46100, 13668, 45900, 46350, 45650], ["20240325", 45750, 21386, 46050, 46200, 45450], ["20240326", 45850, 24471, 45550, 46150, 45500], ["20240327", 45350, 23055, 45850, 45850, 45100], ["20240328", 45100, 26981, 45350, 45450, 44650], ["20240329", 45150, 33731, 45100, 45400, 44800], ["20240401", 45000, 25329, 45150, 45350, 44750], ["20240402", 45450, 32067, 45000, 45450, 44900], ["20240403", 45000, 26969, 45600, 45650, 44700], ["20240404", 44950, 49134, 45150, 45400, 44850], ["20240405", 44950, 0, 0, 0, 0], ["20240408", 44950, 0, 0, 0, 0], ["20240409", 44950, 0, 0, 0, 0], ["20240411", 44950, 0, 0, 0, 0], ["20240412", 44950, 0, 0, 0, 0], ["20240415", 44950, 0, 0, 0, 0], ["20240416", 44950, 0, 0, 0, 0], ["20240417", 44950, 0, 0, 0, 0], ["20240418", 44950, 0, 0, 0, 0], ["20240419", 8540, 597347, 8420, 8700, 8040], ["20240422", 8610, 188801, 8550, 8610, 8280], ["20240423", 8610, 149998, 8610, 8700, 8410], ["20240424", 8600, 149296, 8610, 8630, 8450], ["20240425", 8500, 126739, 8540, 8600, 8390], ["20240426", 8450, 92385, 8500, 8550, 8420], ["20240429", 8560, 120169, 8520, 8580, 8410], ["20240430", 8490, 122034, 8510, 8560, 8460], ["20240502", 8770, 101965, 8490, 8770, 8460], ["20240503", 8730, 97737, 8750, 8750, 8530], ["20240507", 8640, 111422, 8780, 8780, 8540], ["20240508", 8430, 179408, 8600, 8640, 8430], ["20240509", 8380, 71845, 8410, 8410, 8300], ["20240510", 8350, 81817, 8350, 8400, 8290], ["20240513", 8370, 83357, 8380, 8400, 8290], ["20240514", 8360, 147509, 8380, 8430, 8270], ["20240516", 7990, 781004, 8060, 8170, 7540], ["20240517", 8030, 179116, 7940, 8050, 7900], ["20240520", 8270, 212259, 8050, 8300, 8050], ["20240521", 8280, 158828, 8300, 8320, 8190], ["20240522", 8280, 108288, 8250, 8310, 8180], ["20240523", 8270, 112011, 8310, 8320, 8190], ["20240524", 8240, 99839, 8260, 8260, 8140], ["20240527", 8190, 129459, 8230, 8250, 8150], ["20240528", 8270, 95376, 8190, 8280, 8160], ["20240529", 8270, 108164, 8260, 8310, 8140], ["20240530", 8160, 87425, 8260, 8280, 8160], ["20240531", 8130, 75352, 8160, 8190, 8130], ["20240603", 8160, 98673, 8080, 8180, 8080], ["20240604", 8200, 60001, 8180, 8220, 8120], ["20240605", 8210, 89228, 8160, 8230, 8120], ["20240607", 8170, 102001, 8210, 8240, 8110], ["20240610", 8290, 187813, 8130, 8300, 8040], ["20240611", 8320, 79660, 8290, 8350, 8280], ["20240612", 8470, 94689, 8360, 8470, 8290], ["20240613", 8540, 125899, 8480, 8560, 8310], ["20240614", 8600, 182855, 8540, 8630, 8470], ["20240617", 8640, 116704, 8620, 8650, 8520], ["20240618", 8680, 107430, 8640, 8680, 8580], ["20240619", 8670, 135312, 8690, 8690, 8460], ["20240620", 8540, 98239, 8670, 8670, 8440], ["20240621", 8510, 146212, 8500, 8580, 8390], ["20240624", 8600, 109564, 8500, 8630, 8450], ["20240625", 8580, 88030, 8610, 8640, 8510], ["20240626", 8520, 89206, 8540, 8620, 8460], ["20240627", 8460, 135051, 8490, 8540, 8410], ["20240628", 8410, 124684, 8470, 8500, 8340], ["20240701", 8290, 89477, 8410, 8460, 8290], ["20240702", 8200, 133265, 8370, 8370, 8130], ["20240703", 8200, 66272, 8160, 8270, 8140], ["20240704", 8390, 91448, 8200, 8390, 8120], ["20240705", 8370, 54929, 8470, 8470, 8320], ["20240708", 8310, 60368, 8380, 8450, 8230], ["20240709", 8260, 39329, 8310, 8350, 8200], ["20240710", 8180, 53044, 8310, 8310, 8180], ["20240711", 8220, 29797, 8180, 8260, 8160], ["20240712", 8370, 51148, 8250, 8370, 8170], ["20240715", 8360, 66522, 8370, 8480, 8350], ["20240716", 8430, 55621, 8490, 8490, 8360], ["20240717", 8390, 95697, 8430, 8470, 8340], ["20240718", 8440, 109438, 8390, 8460, 8330], ["20240719", 8450, 103064, 8440, 8490, 8260], ["20240722", 8360, 95996, 8460, 8460, 8320], ["20240723", 8380, 40696, 8360, 8400, 8340], ["20240724", 8370, 65190, 8380, 8430, 8300], ["20240725", 8390, 64088, 8400, 8450, 8230], ["20240726", 8400, 49417, 8440, 8440, 8290], ["20240729", 8370, 43205, 8370, 8430, 8290], ["20240730", 8380, 65293, 8390, 8400, 8270], ["20240731", 8440, 59930, 8320, 8480, 8310], ["20240801", 8490, 82149, 8410, 8520, 8390], ["20240802", 8250, 191198, 8450, 8450, 8140], ["20240805", 7900, 229216, 8150, 8240, 7700], ["20240806", 7930, 217700, 7960, 8140, 7830], ["20240807", 8240, 80465, 8010, 8240, 7940], ["20240808", 8210, 65706, 8200, 8220, 8080], ["20240809", 8090, 98968, 8230, 8230, 8050], ["20240812", 8140, 25772, 8090, 8160, 8070], ["20240813", 8100, 29107, 8180, 8190, 8050], ["20240814", 8120, 47046, 8160, 8210, 8080], ["20240816", 8080, 134544, 8120, 8150, 7880], ["20240819", 8100, 124472, 8110, 8110, 7910], ["20240820", 8010, 116422, 8100, 8140, 7940], ["20240821", 8060, 169108, 7980, 8060, 7860], ["20240822", 8000, 121744, 8050, 8050, 7890], ["20240823", 8070, 214160, 7960, 8070, 7840], ["20240826", 7990, 347914, 7950, 8000, 7740], ["20240827", 7950, 206199, 7910, 7970, 7800], ["20240828", 7770, 117232, 7940, 7940, 7770], ["20240829", 7690, 64297, 7740, 7800, 7680], ["20240830", 7690, 76650, 7700, 7750, 7580], ["20240902", 7690, 39946, 7690, 7780, 7670], ["20240903", 7790, 34176, 7690, 7840, 7670], ["20240904", 7740, 102335, 7710, 7800, 7620], ["20240905", 7810, 414460, 7740, 8420, 7660], ["20240906", 7710, 90069, 7800, 7880, 7660], ["20240909", 7740, 100196, 7650, 7740, 7350], ["20240910", 7880, 68496, 7740, 7900, 7720], ["20240911", 7780, 55797, 7870, 7910, 7740], ["20240912", 7800, 32186, 7810, 7810, 7710], ["20240913", 7910, 52030, 7850, 7910, 7830], ["20240919", 7930, 79276, 7970, 7970, 7810], ["20240920", 7670, 77100, 7930, 7980, 7670], ["20240923", 7840, 63263, 7760, 7850, 7720], ["20240924", 7860, 47169, 7850, 7880, 7810], ["20240925", 7850, 61659, 7860, 7900, 7780], ["20240926", 7960, 52811, 7850, 7960, 7790], ["20240927", 7900, 68893, 7960, 7960, 7870], ["20240930", 8000, 76034, 7900, 8000, 7750], ["20241002", 7930, 96670, 7920, 7950, 7840], ["20241004", 7900, 92202, 7930, 7990, 7830], ["20241007", 8150, 196241, 8040, 8270, 7970], ["20241008", 8200, 68029, 8150, 8200, 8040], ["20241010", 8280, 96334, 8200, 8290, 8100], ["20241011", 8280, 86467, 8280, 8280, 8170], ["20241014", 8200, 93288, 8280, 8280, 8140], ["20241015", 8150, 43853, 8270, 8270, 8090], ["20241016", 8470, 464426, 8140, 8470, 8020], ["20241017", 8250, 61743, 8450, 8450, 8210], ["20241018", 8480, 136832, 8300, 8540, 8140], ["20241021", 8380, 39813, 8380, 8420, 8280], ["20241022", 8330, 91749, 8380, 8420, 8150], ["20241023", 8260, 51409, 8300, 8300, 8200], ["20241024", 8300, 55937, 8260, 8330, 8130], ["20241025", 8240, 172816, 8290, 8290, 8090], ["20241028", 8070, 225523, 8220, 8240, 7940], ["20241029", 8190, 45671, 8070, 8190, 7990], ["20241030", 8190, 34538, 8190, 8190, 8110], ["20241031", 8100, 47681, 8190, 8190, 8090], ["20241101", 8070, 29561, 8090, 8120, 8030], ["20241104", 8050, 66741, 8010, 8070, 7990], ["20241105", 8090, 28394, 8050, 8090, 8000], ["20241106", 8130, 82472, 8080, 8130, 8000], ["20241107", 8230, 55469, 8160, 8240, 8050], ["20241108", 8260, 49063, 8240, 8260, 8160], ["20241111", 8290, 115918, 8260, 8290, 8080], ["20241112", 8200, 187530, 8290, 8290, 7950], ["20241113", 8200, 110118, 8170, 8200, 7990], ["20241114", 8140, 273154, 8150, 8170, 7790], ["20241115", 8140, 164753, 8100, 8140, 7910], ["20241118", 7970, 150125, 8010, 8120, 7970], ["20241119", 7790, 154988, 7970, 8010, 7770], ["20241120", 7800, 62746, 7790, 7900, 7720], ["20241121", 7700, 83106, 7800, 7850, 7670], ["20241122", 7970, 110967, 7700, 7970, 7670], ["20241125", 8060, 96301, 7910, 8090, 7850], ["20241126", 7990, 174998, 8060, 8060, 7850], ["20241127", 8030, 90365, 7990, 8050, 7910], ["20241128", 8030, 118971, 8020, 8040, 7940], ["20241129", 7910, 121194, 8030, 8040, 7910], ["20241202", 7690, 139457, 7860, 7900, 7690], ["20241203", 7500, 188893, 7690, 7740, 7500], ["20241204", 7370, 290664, 7380, 7470, 7110], ["20241205", 7450, 234073, 7310, 7450, 7100], ["20241206", 7600, 221929, 7370, 7600, 7150], ["20241209", 7610, 290095, 7500, 7610, 7220], ["20241210", 7400, 200527, 7570, 7590, 7400], ["20241211", 7310, 189077, 7380, 7430, 7290], ["20241212", 7400, 105910, 7350, 7400, 7310], ["20241213", 7480, 117655, 7400, 7500, 7370], ["20241216", 7550, 123164, 7460, 7550, 7370], ["20241217", 7380, 147516, 7550, 7560, 7330], ["20241218", 7380, 64415, 7380, 7420, 7350], ["20241219", 7550, 96030, 7440, 7610, 7380], ["20241220", 7360, 87611, 7550, 7590, 7360], ["20241223", 7530, 111535, 7370, 7530, 7350], ["20241224", 7540, 78140, 7530, 7560, 7450], ["20241226", 7470, 118678, 7550, 7550, 7380], ["20241227", 7400, 186962, 7350, 7480, 7160], ["20241230", 7300, 181295, 7390, 7390, 7240], ["20250102", 7190, 68387, 7290, 7300, 7190], ["20250103", 7010, 148331, 7190, 7220, 7010], ["20250106", 7030, 164743, 7020, 7040, 6930], ["20250107", 7060, 145346, 7000, 7090, 6950], ["20250108", 7250, 98694, 7050, 7250, 7050], ["20250109", 7240, 54712, 7250, 7250, 7120], ["20250110", 7510, 142858, 7250, 7560, 7170], ["20250113", 7510, 187362, 7430, 7510, 7360], ["20250114", 7500, 44660, 7500, 7510, 7430], ["20250115", 7480, 37833, 7500, 7520, 7410], ["20250116", 7450, 24444, 7480, 7490, 7410], ["20250117", 7400, 103514, 7420, 7420, 7270], ["20250120", 7430, 92814, 7380, 7430, 7280], ["20250121", 7550, 110548, 7410, 7560, 7390], ["20250122", 7510, 90370, 7510, 7560, 7440], ["20250123", 7410, 101289, 7440, 7470, 7370], ["20250124", 7610, 148646, 7380, 7610, 7380], ["20250131", 7570, 146113, 7590, 7600, 7440], ["20250203", 7460, 202470, 7570, 7570, 7370], ["20250204", 7440, 221387, 7470, 7480, 7330], ["20250205", 7430, 176448, 7440, 7450, 7370], ["20250206", 7630, 368082, 7390, 7650, 7390], ["20250207", 7620, 68522, 7630, 7630, 7520], ["20250210", 7760, 235646, 7650, 7760, 7530], ["20250211", 7510, 311572, 7590, 7670, 7300], ["20250212", 7450, 163215, 7390, 7480, 7360], ["20250213", 7380, 265277, 7380, 7420, 7330], ["20250214", 7330, 163819, 7310, 7370, 7290], ["20250217", 7380, 184647, 7340, 7380, 7280], ["20250218", 7380, 194385, 7350, 7390, 7300], ["20250219", 7410, 238299, 7380, 7410, 7320], ["20250220", 7420, 268893, 7410, 7430, 7350], ["20250221", 7410, 211986, 7410, 7430, 7360], ["20250224", 7370, 154920, 7410, 7410, 7340], ["20250225", 7390, 176708, 7380, 7390, 7250], ["20250226", 7280, 340925, 7400, 7420, 7200], ["20250227", 7040, 412644, 7280, 7280, 6980], ["20250228", 6930, 436226, 7060, 7060, 6790], ["20250304", 7090, 284117, 6810, 7090, 6810], ["20250305", 7180, 68202, 7010, 7180, 7010], ["20250306", 7300, 201946, 7200, 7300, 7150], ["20250307", 7320, 246007, 7300, 7320, 7220], ["20250310", 7330, 219043, 7320, 7330, 7240], ["20250311", 7200, 331354, 7230, 7260, 7130], ["20250312", 7170, 219075, 7210, 7210, 7130], ["20250313", 7200, 133657, 7180, 7210, 7120], ["20250314", 7210, 300529, 7200, 7220, 7110], ["20250317", 7230, 100170, 7180, 7250, 7180], ["20250318", 7240, 196550, 7230, 7240, 7180], ["20250319", 7440, 201522, 7250, 7440, 7230], ["20250320", 7250, 229621, 7440, 7440, 7240], ["20250321", 7250, 220132, 7250, 7300, 7200], ["20250324", 7240, 67968, 7250, 7270, 7210], ["20250325", 7100, 205861, 7240, 7250, 7080], ["20250326", 7090, 190702, 7110, 7130, 7020], ["20250327", 6860, 905928, 7100, 7100, 6760], ["20250328", 6830, 253660, 6880, 6880, 6710], ["20250331", 6650, 166534, 6710, 6820, 6630], ["20250401", 6650, 212277, 6650, 6690, 6570], ["20250402", 6720, 124847, 6650, 6720, 6610], ["20250403", 6600, 188954, 6690, 6690, 6530], ["20250404", 6710, 99632, 6590, 6710, 6510], ["20250407", 6700, 265338, 6700, 6780, 6450], ["20250408", 6880, 303208, 6780, 6910, 6610], ["20250409", 6580, 285217, 6800, 6800, 6450], ["20250410", 6930, 197447, 6710, 6930, 6570], ["20250411", 6740, 209058, 6820, 6820, 6660], ["20250414", 6840, 134743, 6790, 6850, 6710], ["20250415", 6930, 153315, 6820, 6930, 6760], ["20250416", 6970, 98726, 6900, 6970, 6810], ["20250417", 6870, 183085, 6960, 6980, 6850], ["20250418", 7140, 273810, 6880, 7140, 6860], ["20250421", 8200, 6685312, 7060, 8790, 7000], ["20250422", 7130, 2646590, 8020, 8050, 7110], ["20250423", 6950, 536525, 7160, 7190, 6910], ["20250424", 6940, 242116, 7000, 7020, 6890], ["20250425", 6930, 176697, 6940, 6990, 6910], ["20250428", 6860, 205226, 6900, 6910, 6810], ["20250429", 6890, 201546, 6860, 6950, 6820], ["20250430", 6900, 121606, 6890, 6970, 6840], ["20250502", 6850, 110148, 6830, 6870, 6780], ["20250507", 6810, 256574, 6850, 6850, 6730], ["20250508", 6950, 159985, 6810, 6950, 6800], ["20250509", 6960, 129842, 6950, 6960, 6895], ["20250512", 7040, 215380, 6960, 7100, 6950], ["20250513", 7090, 86260, 7040, 7110, 7010], ["20250514", 7080, 113942, 7090, 7120, 7030], ["20250515", 7040, 106947, 7080, 7080, 6960], ["20250516", 7080, 251277, 7040, 7250, 7000], ["20250519", 7160, 179630, 7070, 7190, 7000], ["20250520", 7200, 212456, 7140, 7240, 7130], ["20250521", 7240, 139222, 7180, 7280, 7160], ["20250522", 7220, 155407, 7200, 7300, 7170], ["20250523", 7120, 112109, 7220, 7220, 7070], ["20250526", 7150, 71343, 7090, 7160, 7090], ["20250527", 7190, 125887, 7130, 7190, 7090], ["20250528", 7150, 126151, 7190, 7200, 7120], ["20250529", 7210, 143155, 7160, 7240, 7150], ["20250530", 7220, 106330, 7200, 7250, 7150], ["20250602", 7430, 331607, 7300, 7460, 7280], ["20250604", 7640, 365013, 7500, 7750, 7460], ["20250605", 7740, 158381, 7650, 7800, 7500], ["20250609", 7990, 323742, 7810, 8080, 7810], ["20250610", 8150, 285714, 8020, 8320, 7950], ["20250611", 8170, 222357, 8160, 8250, 8000], ["20250612", 8150, 164428, 8160, 8210, 8020], ["20250613", 7950, 331414, 8120, 8140, 7770], ["20250616", 8060, 115998, 7920, 8090, 7760], ["20250617", 8000, 98551, 8040, 8080, 7900], ["20250618", 7940, 75396, 7970, 7990, 7880], ["20250619", 8150, 161305, 7990, 8180, 7930], ["20250620", 8170, 154253, 8230, 8310, 8090], ["20250623", 8100, 93865, 8120, 8140, 8010], ["20250624", 8320, 126310, 8110, 8360, 8110], ["20250625", 8240, 173992, 8280, 8320, 8040], ["20250626", 8250, 114454, 8250, 8250, 8010], ["20250627", 8050, 136500, 8200, 8250, 7990], ["20250630", 8350, 186005, 8050, 8370, 8010], ["20250701", 8440, 179189, 8300, 8590, 8280], ["20250702", 8370, 70925, 8450, 8490, 8250], ["20250703", 8400, 89403, 8390, 8450, 8290], ["20250704", 8410, 71936, 8430, 8520, 8360], ["20250707", 8390, 47573, 8490, 8490, 8330], ["20250708", 8420, 90315, 8380, 8420, 8290], ["20250709", 8640, 189300, 8370, 8750, 8370], ["20250710", 9080, 197056, 8900, 9120, 8750], ["20250711", 8930, 118722, 9040, 9070, 8860], ["20250714", 8810, 88408, 8860, 8920, 8720], ["20250715", 8910, 101935, 8900, 8950, 8730], ["20250716", 8720, 94714, 8910, 8920, 8680], ["20250717", 8540, 215958, 8720, 8750, 8500], ["20250718", 8510, 166150, 8580, 8600, 8320], ["20250721", 8400, 64699, 8420, 8490, 8360], ["20250722", 8540, 116166, 8450, 8570, 8360], ["20250723", 8380, 62861, 8440, 8530, 8340], ["20250724", 8220, 194195, 8400, 8400, 8090], ["20250725", 8140, 62605, 8190, 8230, 8100], ["20250728", 7960, 119396, 8140, 8140, 7890], ["20250729", 7990, 82228, 8000, 8000, 7850], ["20250730", 7980, 45993, 7980, 8070, 7940], ["20250731", 8000, 44379, 8050, 8060, 7950], ["20250801", 7620, 163691, 7950, 7950, 7610], ["20250804", 7900, 63990, 7600, 7900, 7600], ["20250805", 7900, 42652, 7900, 7960, 7840], ["20250806", 7950, 95029, 7920, 7950, 7810], ["20250807", 7900, 33541, 7950, 7970, 7900], ["20250808", 7920, 57463, 7890, 7960, 7860], ["20250811", 7830, 80932, 7870, 7930, 7770], ["20250812", 7760, 51154, 7850, 7890, 7700], ["20250813", 7730, 57741, 7790, 7800, 7680], ["20250814", 7750, 116031, 7700, 7780, 7640], ["20250818", 7690, 64630, 7760, 7760, 7650], ["20250819", 7650, 43126, 7720, 7720, 7580], ["20250820", 7560, 71507, 7530, 7580, 7410], ["20250821", 7640, 29872, 7570, 7670, 7550], ["20250822", 7620, 47885, 7650, 7700, 7580], ["20250825", 7730, 71217, 7670, 7740, 7630], ["20250826", 7730, 50182, 7730, 7750, 7640], ["20250827", 7760, 53748, 7740, 7760, 7670], ["20250828", 8070, 104436, 7800, 8140, 7730], ["20250829", 7930, 67971, 8070, 8080, 7860], ["20250901", 7900, 63883, 7880, 8040, 7770], ["20250902", 7900, 40562, 7970, 7970, 7810], ["20250903", 7950, 63069, 7950, 7950, 7820], ["20250904", 7970, 43318, 7960, 7980, 7900], ["20250905", 7850, 126880, 7970, 7970, 7750], ["20250908", 7900, 62536, 7860, 7940, 7810], ["20250909", 8050, 91537, 7960, 8050, 7870], ["20250910", 8100, 68933, 8050, 8100, 7980], ["20250911", 8090, 74324, 8050, 8110, 7980], ["20250912", 8200, 116834, 8120, 8260, 8050], ["20250915", 8180, 69724, 8220, 8240, 8110], ["20250916", 8180, 75846, 8200, 8220, 8120], ["20250917", 8290, 105200, 8170, 8300, 8100], ["20250918", 8240, 81788, 8280, 8280, 8180], ["20250919", 8130, 78363, 8190, 8230, 8070], ["20250922", 8140, 52515, 8180, 8190, 8100], ["20250923", 8100, 134275, 8140, 8180, 8000], ["20250924", 8110, 115917, 8070, 8110, 7990], ["20250925", 8190, 112994, 8070, 8190, 8000], ["20250926", 8010, 122240, 8180, 8180, 7970], ["20250929", 7890, 177097, 8010, 8030, 7770], ["20250930", 7780, 61179, 7890, 7890, 7750], ["20251001", 7840, 67073, 7780, 7840, 7760], ["20251002", 7910, 94848, 7850, 7910, 7770], ["20251010", 7630, 104726, 7870, 7900, 7590], ["20251013", 7640, 111178, 7470, 7640, 7440], ["20251014", 7560, 160209, 7650, 7660, 7510], ["20251015", 7570, 506998, 7590, 7690, 7540], ["20251016", 7700, 75977, 7640, 7750, 7600], ["20251017", 7580, 128268, 7660, 7700, 7430], ["20251020", 7700, 108716, 7600, 7700, 7450], ["20251021", 7660, 117466, 7720, 7720, 7580], ["20251022", 7780, 109677, 7670, 7780, 7520], ["20251023", 7770, 106616, 7780, 7810, 7680], ["20251024", 7660, 119278, 7770, 7770, 7640], ["20251027", 7600, 99707, 7710, 7710, 7580], ["20251028", 7580, 116853, 7620, 7650, 7520], ["20251029", 7500, 149071, 7600, 7600, 7420], ["20251030", 7520, 120939, 7450, 7520, 7400], ["20251031", 7380, 168423, 7520, 7520, 7350], ["20251103", 7380, 241201, 7320, 7430, 7240], ["20251104", 7330, 199678, 7370, 7400, 7240], ["20251105", 7310, 156659, 7330, 7350, 7110], ["20251106", 7320, 151363, 7310, 7350, 7200], ["20251107", 7190, 134045, 7320, 7320, 7090], ["20251110", 7330, 149280, 7190, 7390, 7180], ["20251111", 7340, 66463, 7400, 7400, 7280], ["20251112", 7490, 105890, 7350, 7490, 7310], ["20251113", 7480, 83131, 7480, 7480, 7420], ["20251114", 7470, 167390, 7480, 7650, 7370], ["20251117", 7070, 280233, 7470, 7470, 7040], ["20251118", 7050, 164296, 7010, 7050, 6860], ["20251119", 7060, 140053, 7030, 7100, 6970], ["20251120", 7130, 125134, 7150, 7150, 7040], ["20251121", 7060, 108244, 7100, 7100, 6980], ["20251124", 7050, 89766, 7050, 7060, 6970], ["20251125", 7050, 123347, 7050, 7050, 6930], ["20251126", 7210, 83235, 7040, 7210, 6980], ["20251127", 7340, 82977, 7210, 7340, 7160], ["20251128", 7350, 89814, 7270, 7370, 7270], ["20251201", 7350, 58448, 7350, 7380, 7290], ["20251202", 7370, 66663, 7350, 7400, 7300], ["20251203", 7480, 91647, 7380, 7490, 7320], ["20251204", 7490, 45926, 7480, 7500, 7390], ["20251205", 7530, 92917, 7490, 7550, 7420], ["20251208", 7460, 69921, 7530, 7530, 7410], ["20251209", 7530, 59068, 7470, 7550, 7420], ["20251210", 7540, 88507, 7540, 7560, 7460], ["20251211", 7640, 94127, 7540, 7650, 7480], ["20251212", 8030, 147289, 7650, 8030, 7630], ["20251215", 8300, 387031, 8010, 8440, 7970], ["20251216", 8460, 223443, 8270, 8530, 8200], ["20251217", 8430, 137269, 8460, 8640, 8370], ["20251218", 8210, 170387, 8400, 8400, 8080], ["20251219", 8330, 89540, 8220, 8380, 8210], ["20251222", 8390, 63075, 8320, 8390, 8220], ["20251223", 8300, 61653, 8340, 8390, 8230], ["20251224", 8380, 75827, 8290, 8460, 8240], ["20251226", 8260, 72326, 8390, 8420, 8200], ["20251229", 7990, 106233, 8060, 8060, 7810], ["20251230", 7970, 88349, 8030, 8030, 7910], ["20260102", 7780, 127255, 7970, 7970, 7660], ["20260105", 7870, 182397, 7790, 7900, 7640], ["20260106", 7690, 160729, 7950, 7960, 7630], ["20260107", 7700, 153288, 7650, 7700, 7500], ["20260108", 7680, 135936, 7700, 7710, 7550], ["20260109", 7640, 106972, 7680, 7700, 7590], ["20260112", 7720, 118000, 7650, 7730, 7550], ["20260113", 7580, 199672, 7720, 7770, 7490], ["20260114", 7540, 154710, 7590, 7590, 7440], ["20260115", 7460, 169715, 7530, 7530, 7350], ["20260116", 7470, 163487, 7410, 7520, 7350], ["20260119", 7680, 257323, 7480, 7700, 7480], ["20260120", 7880, 152089, 7690, 7950, 7630], ["20260121", 7730, 171144, 7840, 7840, 7550], ["20260122", 7870, 158411, 7720, 7870, 7670], ["20260123", 7880, 144125, 7870, 7890, 7710], ["20260126", 7700, 231916, 7880, 7930, 7660], ["20260127", 7630, 253211, 7710, 7710, 7470], ["20260128", 7610, 210230, 7600, 7610, 7470], ["20260129", 7830, 337650, 7560, 7910, 7490], ["20260130", 7780, 115522, 7840, 7870, 7690], ["20260202", 7610, 225239, 7800, 7800, 7530], ["20260203", 7940, 228439, 7620, 7950, 7600], ["20260204", 8360, 331792, 7940, 8360, 7800], ["20260205", 8420, 158140, 8360, 8520, 8230], ["20260206", 8350, 170225, 8350, 8350, 7700], ["20260209", 9100, 1567028, 9500, 9500, 8860], ["20260210", 10250, 2302642, 9150, 10440, 9150], ["20260211", 9430, 1499960, 10640, 11000, 9100], ["20260212", 9020, 810303, 9480, 9480, 8720], ["20260213", 9460, 454085, 9020, 9500, 9020], ["20260219", 11240, 1484416, 9860, 11380, 9860], ["20260220", 10520, 575745, 11060, 11260, 10320], ["20260223", 10790, 409979, 10670, 11270, 10430], ["20260224", 10600, 295913, 10730, 10760, 9920], ["20260225", 10770, 383644, 10700, 10770, 10300], ["20260226", 10430, 421298, 10780, 10810, 10120], ["20260227", 10730, 575794, 10400, 10780, 10115], ["20260303", 10360, 392128, 10630, 10630, 10190], ["20260304", 9250, 894255, 10000, 10170, 8800], ["20260305", 9180, 596097, 9680, 9680, 9010], ["20260306", 9430, 311075, 9160, 9440, 8720], ["20260309", 9070, 379318, 9050, 9200, 8640], ["20260310", 9320, 191700, 9130, 9330, 9050], ["20260311", 9240, 372900, 9320, 9560, 9140], ["20260312", 9290, 189473, 9270, 9290, 9050], ["20260313", 9160, 240007, 9240, 9240, 9000], ["20260316", 8980, 337626, 9160, 9170, 8910], ["20260317", 9220, 237789, 9050, 9280, 8990], ["20260318", 8870, 466035, 9300, 9300, 8830], ["20260319", 8880, 158067, 8830, 8960, 8710], ["20260320", 9090, 106820, 8910, 9140, 8830], ["20260323", 8520, 444028, 9080, 9080, 8400], ["20260324", 8790, 204954, 8600, 8850, 8500], ["20260325", 9340, 689192, 8950, 9530, 8860], ["20260326", 9050, 942981, 9170, 10080, 8720], ["20260327", 8780, 455641, 9120, 9120, 8580], ["20260330", 8800, 416325, 9000, 9270, 8530], ["20260331", 8510, 242884, 8710, 8740, 8470], ["20260401", 8730, 202919, 8610, 8730, 8340], ["20260402", 8500, 228178, 8760, 8790, 8380], ["20260403", 9250, 554149, 8580, 9410, 8550], ["20260406", 9400, 538502, 9300, 9650, 9270], ["20260407", 9230, 225910, 9270, 9370, 9080], ["20260408", 9090, 409722, 9230, 9230, 8760], ["20260409", 9020, 124670, 9020, 9170, 8950], ["20260410", 9380, 184128, 9060, 9390, 8950], ["20260413", 9180, 521975, 10300, 10300, 9050], ["20260414", 9350, 217650, 9210, 9430, 9020], ["20260415", 9270, 178579, 9530, 9550, 9170], ["20260416", 9360, 210684, 9290, 9400, 9170], ["20260417", 9250, 324890, 9360, 9420, 9130], ["20260420", 9290, 192536, 9310, 9410, 9160], ["20260421", 9430, 154326, 9290, 9580, 9280], ["20260422", 9220, 176128, 9440, 9440, 9150], ["20260423", 9290, 230871, 9290, 9310, 9080], ["20260424", 9400, 102241, 9290, 9410, 9230], ["20260427", 9110, 268792, 9350, 9410, 9090], ["20260428", 9150, 147845, 9100, 9180, 9060], ["20260429", 9170, 122645, 9180, 9180, 9020], ["20260430", 9040, 340065, 9140, 9210, 8830], ["20260504", 8920, 172410, 9080, 9080, 8800], ["20260506", 8690, 260791, 8940, 8950, 8600], ["20260507", 8610, 152225, 8690, 8760, 8570], ["20260508", 8710, 112611, 8610, 8740, 8550], ["20260511", 8500, 187318, 8720, 8730, 8480], ["20260512", 8300, 219821, 8500, 8530, 8250], ["20260513", 8150, 227757, 8260, 8310, 8010], ["20260514", 8480, 97612, 8130, 8490, 8010], ["20260515", 8500, 196889, 8480, 8510, 8120], ["20260518", 8300, 338009, 8530, 8530, 8080], ["20260519", 8160, 174598, 8200, 8370, 7990], ["20260520", 8130, 325622, 8160, 8160, 7700], ["20260521", 8220, 171017, 8160, 8280, 8110], ["20260522", 8350, 125099, 8220, 8390, 8220], ["20260526", 8050, 161897, 8380, 8400, 8000], ["20260527", 7950, 191726, 8010, 8040, 7720], ["20260528", 7970, 144866, 7970, 7990, 7730], ["20260529", 7800, 182449, 7810, 8000, 7630], ["20260601", 7590, 161247, 7710, 7800, 7490], ["20260602", 7420, 223937, 7590, 7590, 7260], ["20260604", 7450, 104303, 7420, 7500, 7320], ["20260605", 7300, 129209, 7500, 7500, 7200], ["20260608", 7000, 373364, 7230, 7230, 6840], ["20260609", 7250, 133513, 7050, 7400, 7030], ["20260610", 7360, 125406, 7250, 7370, 7180], ["20260611", 7580, 104414, 7350, 7580, 7250], ["20260612", 7940, 120525, 7620, 8000, 7600], ["20260615", 8120, 135860, 7940, 8180, 7940], ["20260616", 8270, 87375, 8160, 8280, 8020], ["20260617", 8330, 102726, 8330, 8340, 8120], ["20260618", 8200, 100161, 8330, 8330, 8070], ["20260619", 7920, 163118, 8250, 8250, 7800], ["20260622", 7930, 146418, 7910, 7990, 7740], ["20260623", 7690, 157301, 7970, 8000, 7580], ["20260624", 7680, 131760, 7670, 7700, 7350], ["20260625", 7450, 201188, 7680, 7710, 7310], ["20260626", 7330, 459824, 7440, 7440, 7110], ["20260629", 7790, 81790, 7310, 7800, 7310], ["20260630", 7780, 92406, 7800, 7980, 7700], ["20260701", 8040, 82908, 7840, 8040, 7760], ["20260702", 8030, 139890, 8030, 8080, 7870], ["20260703", 8050, 46546, 8030, 8050, 7780], ["20260706", 8100, 67086, 8050, 8110, 7960], ["20260707", 8000, 93175, 8110, 8160, 7770], ["20260708", 7890, 153584, 8000, 8160, 7745], ["20260709", 7790, 78559, 7890, 7980, 7670], ["20260710", 8040, 91921, 7790, 8050, 7750], ["20260713", 7880, 70988, 8040, 8110, 7820], ["20260714", 7740, 165699, 7880, 7880, 7650], ["20260715", 7650, 85848, 7740, 7860, 7600], ["20260716", 7660, 91895, 7660, 7700, 7510], ["20260720", 7340, 125388, 7650, 7660, 7280], ["20260721", 7340, 53789, 7270, 7390, 7190], ["20260722", 7290, 60199, 7350, 7450, 7230], ["20260723", 7500, 63550, 7260, 7500, 7250], ["20260724", 7580, 64760, 7510, 7590, 7420], ["20260727", 7560, 112720, 7580, 7780, 7430], ["20260728", 7300, 142977, 7490, 7590, 7140], ["20260729", 6990, 258474, 7290, 7340, 6800], ["20260730", 7300, 142033, 7000, 7320, 6930], ["20260731", 7300, 76771, 7380, 7440, 7280], ["20260803", 7310, 68253, 7340, 7460, 7240], ["20260804", 7560, 71253, 7320, 7570, 7320], ["20260805", 7530, 78135, 7590, 7620, 7450], ["20260806", 7860, 136439, 7480, 7910, 7480], ["20260807", 8000, 76589, 7850, 8050, 7840], ["20260810", 8030, 85689, 8000, 8120, 7870], ["20260811", 8060, 50658, 8020, 8110, 8000], ["20260812", 7960, 152786, 8050, 8060, 7770], ["20260813", 7800, 131217, 7890, 7940, 7650], ["20260814", 7790, 138427, 7800, 7980, 7650], ["20260818", 7750, 84939, 7790, 7800, 7640], ["20260819", 7830, 65187, 7740, 7850, 7560], ["20260820", 7700, 70536, 7830, 7890, 7590], ["20260821", 7670, 42378, 7650, 7680, 7490], ["20260824", 7770, 87750, 7630, 7780, 7550], ["20260825", 8560, 342805, 7740, 8570, 7710], ["20260826", 8480, 91368, 8460, 8570, 8270], ["20260827", 8350, 106991, 8430, 8480, 8160], ["20260828", 8560, 50726, 8350, 8580, 8230], ["20260831", 8540, 94826, 8540, 8540, 8330], ["20260901", 8610, 45978, 8460, 8610, 8410], ["20260902", 8450, 75055, 8600, 8650, 8430], ["20260903", 8610, 65222, 8450, 8700, 8400], ["20260904", 8840, 112606, 8610, 8910, 8540], ["20260907", 8980, 82636, 8840, 8990, 8700], ["20260908", 8920, 86713, 8940, 9040, 8860], ["20260909", 8650, 135631, 8910, 8910, 8520], ["20260910", 8720, 48855, 8650, 8750, 8610], ["20260911", 8720, 32335, 8600, 8780, 8600], ["20260914", 8690, 24895, 8690, 8720, 8520], ["20260915", 8510, 35394, 8630, 8710, 8450], ["20260916", 8400, 47829, 8530, 8530, 8290], ["20260917", 8380, 54859, 8400, 8430, 8290], ["20260918", 8490, 29573, 8400, 8500, 8000], ["20260921", 8340, 54338, 8560, 8560, 8250], ["20260922", 8350, 50657, 8350, 8370, 8160], ["20260923", 8400, 47853, 8330, 8400, 8080], ["20260928", 8320, 62747, 8360, 8390, 8160], ["20260929", 7960, 188485, 8240, 8280, 7790], ["20260930", 7850, 157878, 7960, 7990, 7820], ["20261001", 7840, 24098, 7900, 7960, 7820], ["20261002", 7890, 25825, 7860, 7890, 7770], ["20261006", 7600, 187468, 7890, 7890, 7600], ["20261007", 7530, 40766, 7600, 7610, 7500], ["20261008", 7550, 30798, 7570, 7570, 7450], ["20261012", 7460, 67402, 7560, 7600, 7430], ["20261013", 7350, 64255, 7400, 7460, 7190], ["20261014", 7370, 41096, 7310, 7410, 7270], ["20261015", 7290, 56269, 7350, 7350, 7150]], "breaks": [{"date": "20240419", "prev_date": "20240418", "price_ratio": 0.19, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/5"}], "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/002310.json", "page_url": "https://aikstockdata.com/s/002310", "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"}