{"schema_version": "1.0", "@type": "Dataset", "code": "030200", "name_ko": "KT", "name": "KT(030200) 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", 26700, 489901, 26950, 26950, 26700], ["20200103", 26600, 590114, 26750, 26800, 26600], ["20200106", 26400, 591055, 26550, 26600, 26400], ["20200107", 26550, 351292, 26450, 26650, 26400], ["20200108", 26150, 1083062, 26400, 26500, 26050], ["20200109", 26050, 1202990, 26200, 26350, 26050], ["20200110", 26050, 748424, 26100, 26250, 26050], ["20200113", 26150, 486858, 26100, 26250, 26050], ["20200114", 26200, 548949, 26150, 26250, 26100], ["20200115", 26200, 581502, 26200, 26300, 26100], ["20200116", 26150, 518268, 26200, 26350, 26100], ["20200117", 26100, 493953, 26100, 26300, 26100], ["20200120", 26100, 571622, 26150, 26200, 26050], ["20200121", 26100, 316039, 26100, 26200, 26100], ["20200122", 26250, 449819, 26200, 26250, 26050], ["20200123", 26100, 486932, 26150, 26200, 26100], ["20200128", 25450, 1186100, 25700, 25850, 25400], ["20200129", 25600, 627148, 25550, 25700, 25350], ["20200130", 25350, 701509, 25600, 25650, 25350], ["20200131", 25350, 591947, 25450, 25450, 25200], ["20200203", 24750, 999884, 25250, 25250, 24700], ["20200204", 24800, 832225, 24750, 24900, 24600], ["20200205", 24950, 731248, 24800, 25050, 24700], ["20200206", 25450, 983607, 25100, 25700, 25000], ["20200207", 25300, 583952, 25400, 25400, 25150], ["20200210", 25200, 491198, 25150, 25350, 25100], ["20200211", 25150, 511968, 25250, 25300, 25150], ["20200212", 25400, 641630, 25150, 25450, 25100], ["20200213", 25200, 882867, 25350, 25400, 25200], ["20200214", 25000, 548736, 25200, 25300, 25000], ["20200217", 25100, 291663, 25050, 25100, 24900], ["20200218", 25000, 486641, 24950, 25100, 24900], ["20200219", 25000, 336686, 25100, 25150, 24900], ["20200220", 24850, 522070, 25000, 25050, 24800], ["20200221", 24700, 607091, 24800, 24900, 24650], ["20200224", 24100, 1091972, 24450, 24500, 24050], ["20200225", 24100, 731518, 24150, 24200, 24000], ["20200226", 24000, 970320, 23800, 24100, 23700], ["20200227", 24300, 766679, 23950, 24300, 23900], ["20200228", 23900, 1306961, 24200, 24250, 23750], ["20200302", 23550, 833585, 23850, 23900, 23400], ["20200303", 23500, 810748, 23700, 23700, 23350], ["20200304", 23650, 768675, 23300, 23750, 23250], ["20200305", 24300, 1121265, 24000, 24500, 23700], ["20200306", 23950, 685785, 23800, 24100, 23650], ["20200309", 23450, 893554, 23650, 23650, 23050], ["20200310", 23450, 755329, 23350, 23450, 22950], ["20200311", 22850, 911930, 23250, 23350, 22750], ["20200312", 22000, 2032644, 22700, 22700, 21500], ["20200313", 21000, 2435169, 20350, 21250, 19950], ["20200316", 20750, 1241451, 21350, 21400, 20400], ["20200317", 20150, 1153018, 19850, 20550, 19850], ["20200318", 19000, 1342355, 20150, 20300, 19000], ["20200319", 17800, 2038799, 19050, 19450, 17500], ["20200320", 18900, 1472194, 17950, 19000, 17750], ["20200323", 17650, 1376171, 17750, 18000, 17250], ["20200324", 18450, 1619980, 17950, 18450, 17500], ["20200325", 19400, 1365226, 18900, 19450, 18750], ["20200326", 19300, 1302262, 19550, 20000, 19200], ["20200327", 19950, 1232628, 19800, 20150, 19450], ["20200330", 19700, 893919, 19300, 20000, 19200], ["20200331", 19850, 1066075, 20000, 20150, 19750], ["20200401", 19350, 1114994, 19800, 20150, 19350], ["20200402", 19950, 1532744, 19350, 20100, 19200], ["20200403", 19900, 1217644, 20000, 20050, 19600], ["20200406", 21400, 2008413, 19950, 21700, 19900], ["20200407", 21300, 1438022, 21800, 22000, 21100], ["20200408", 21600, 1666794, 21250, 22200, 21200], ["20200409", 21650, 1076826, 21950, 22100, 21550], ["20200410", 21650, 863683, 21650, 21800, 21350], ["20200413", 21200, 864487, 21550, 21550, 21100], ["20200414", 21700, 1119145, 21300, 22000, 21300], ["20200416", 21500, 903512, 21450, 21700, 21200], ["20200417", 22000, 1291129, 21700, 22200, 21650], ["20200420", 23050, 1904121, 22100, 23400, 22050], ["20200421", 22800, 1464879, 23000, 23350, 22400], ["20200422", 23200, 1513550, 22600, 23400, 22450], ["20200423", 23600, 1224797, 23250, 24050, 23200], ["20200424", 23150, 863431, 23350, 23500, 23050], ["20200427", 23600, 858595, 23150, 23800, 23100], ["20200428", 23550, 768260, 23600, 23950, 23450], ["20200429", 23850, 850555, 23900, 24100, 23700], ["20200504", 23650, 1113868, 24350, 24350, 23650], ["20200506", 23500, 878191, 23900, 23900, 23250], ["20200507", 23500, 711522, 23500, 23800, 23150], ["20200508", 23750, 855591, 23800, 24050, 23700], ["20200511", 23450, 773828, 23850, 24000, 23400], ["20200512", 23650, 951528, 23400, 24000, 23350], ["20200513", 23800, 735163, 23500, 23900, 23500], ["20200514", 24100, 1324446, 23900, 24200, 23850], ["20200515", 24700, 1646547, 24200, 24950, 24150], ["20200518", 24700, 1785909, 25150, 25650, 24700], ["20200519", 25000, 959530, 24900, 25300, 24900], ["20200520", 24900, 876092, 24850, 25400, 24850], ["20200521", 24350, 1332951, 25100, 25100, 24350], ["20200522", 24150, 930349, 24550, 24800, 24150], ["20200525", 24350, 1257054, 24400, 24700, 24200], ["20200526", 24950, 948364, 24400, 24950, 24400], ["20200527", 24500, 1105447, 24850, 24900, 24400], ["20200528", 24350, 1033331, 24500, 24700, 24300], ["20200529", 24350, 807637, 24400, 24650, 24250], ["20200601", 24850, 1334751, 24350, 25000, 24350], ["20200602", 25150, 1068904, 25000, 25400, 24950], ["20200603", 25550, 1824860, 25250, 25700, 25250], ["20200604", 25250, 1203685, 25600, 25750, 25150], ["20200605", 25300, 1170522, 25300, 25550, 25100], ["20200608", 25100, 979075, 25450, 25550, 25100], ["20200609", 24950, 871401, 25100, 25400, 24900], ["20200610", 24800, 1077763, 25000, 25050, 24750], ["20200611", 24350, 2413752, 24800, 24950, 23700], ["20200612", 23800, 1695675, 23200, 23900, 23150], ["20200615", 22700, 1178814, 23500, 23600, 22700], ["20200616", 23650, 851098, 23100, 23650, 23050], ["20200617", 23400, 765911, 23350, 23650, 23200], ["20200618", 23500, 615051, 23200, 23600, 23150], ["20200619", 23650, 627452, 23650, 23750, 23350], ["20200622", 24050, 1002755, 23550, 24500, 23400], ["20200623", 24000, 790001, 24150, 24350, 23550], ["20200624", 23800, 625959, 23950, 24050, 23800], ["20200625", 23300, 720134, 23500, 23800, 23300], ["20200626", 23700, 1028894, 23400, 24050, 23200], ["20200629", 23250, 696872, 23350, 23600, 23150], ["20200630", 23550, 582065, 23350, 23650, 23300], ["20200701", 23450, 1078009, 23550, 23950, 23350], ["20200702", 24100, 1361766, 23950, 24200, 23850], ["20200703", 24200, 957977, 24250, 24500, 24150], ["20200706", 24250, 779570, 24350, 24450, 24000], ["20200707", 23950, 1091231, 24350, 24600, 23900], ["20200708", 23600, 1093324, 23850, 24050, 23600], ["20200709", 23750, 958115, 23700, 24100, 23650], ["20200710", 23900, 1096378, 23750, 24150, 23550], ["20200713", 24350, 879676, 24200, 24400, 23950], ["20200714", 24600, 1166434, 24250, 24750, 24200], ["20200715", 24700, 1061696, 24750, 24950, 24550], ["20200716", 24450, 908630, 24700, 24700, 24400], ["20200717", 24300, 576148, 24500, 24700, 24250], ["20200720", 24150, 758518, 24350, 24500, 24050], ["20200721", 24100, 833055, 24200, 24350, 24100], ["20200722", 24100, 735029, 24150, 24250, 24050], ["20200723", 23850, 983940, 24150, 24150, 23800], ["20200724", 23650, 708548, 23700, 23850, 23600], ["20200727", 23600, 663557, 23550, 23750, 23550], ["20200728", 23700, 894018, 23800, 23950, 23650], ["20200729", 23850, 820778, 23600, 24000, 23500], ["20200730", 23800, 797423, 23900, 24000, 23750], ["20200731", 23800, 707167, 23800, 24000, 23700], ["20200803", 23600, 766693, 24000, 24000, 23550], ["20200804", 23750, 773606, 23600, 23900, 23500], ["20200805", 23700, 989341, 23750, 23950, 23600], ["20200806", 23800, 1264301, 23700, 23850, 23600], ["20200807", 23850, 1180577, 23800, 23950, 23650], ["20200810", 24450, 2047371, 23950, 24600, 23900], ["20200811", 24750, 2002443, 24750, 24850, 24550], ["20200812", 25600, 3065716, 24800, 25850, 24500], ["20200813", 25500, 1893949, 25750, 25900, 25350], ["20200814", 25350, 1163616, 25550, 25800, 25250], ["20200818", 24400, 2040007, 25250, 25300, 24300], ["20200819", 24400, 794141, 24450, 24750, 24400], ["20200820", 23650, 1676593, 24300, 24350, 23650], ["20200821", 23900, 1263928, 23650, 24200, 23650], ["20200824", 23900, 934061, 23950, 24050, 23700], ["20200825", 24300, 1018821, 24050, 24450, 23900], ["20200826", 24000, 1039045, 24450, 24450, 23900], ["20200827", 23800, 1153732, 24000, 24050, 23650], ["20200828", 23750, 912553, 23800, 23850, 23650], ["20200831", 23900, 1181214, 23900, 24100, 23750], ["20200901", 23800, 898243, 23800, 23950, 23750], ["20200902", 23850, 1052376, 23800, 23900, 23650], ["20200903", 23800, 650207, 23900, 23900, 23750], ["20200904", 23500, 969573, 23450, 23550, 23400], ["20200907", 23550, 761462, 23450, 23600, 23350], ["20200908", 23650, 838018, 23600, 23850, 23550], ["20200909", 23350, 951491, 23450, 23550, 23350], ["20200910", 23250, 1422767, 23500, 23550, 23250], ["20200911", 23250, 1011617, 23300, 23450, 23250], ["20200914", 23650, 883118, 23350, 23700, 23300], ["20200915", 23550, 748321, 23750, 23750, 23500], ["20200916", 23400, 766609, 23550, 23600, 23400], ["20200917", 23300, 869267, 23450, 23500, 23250], ["20200918", 23400, 860155, 23250, 23550, 23200], ["20200921", 23300, 628454, 23400, 23500, 23250], ["20200922", 22800, 1396530, 23200, 23200, 22800], ["20200923", 22800, 761427, 22850, 22950, 22650], ["20200924", 22400, 999463, 22650, 22650, 22300], ["20200925", 22400, 570306, 22400, 22450, 22250], ["20200928", 22600, 489222, 22450, 22700, 22400], ["20200929", 22950, 710100, 22700, 22950, 22600], ["20201005", 23050, 913018, 22900, 23200, 22850], ["20201006", 22900, 653542, 23050, 23100, 22900], ["20201007", 22950, 809046, 22850, 23000, 22700], ["20201008", 22950, 1030057, 23050, 23100, 22900], ["20201012", 23000, 702583, 23050, 23150, 22950], ["20201013", 23150, 706823, 23000, 23150, 22950], ["20201014", 22950, 729787, 23100, 23100, 22900], ["20201015", 22850, 824682, 22900, 23050, 22800], ["20201016", 22900, 756149, 22900, 23050, 22800], ["20201019", 23100, 919986, 22950, 23200, 22950], ["20201020", 23050, 709217, 23050, 23200, 22900], ["20201021", 23100, 760078, 23050, 23200, 22950], ["20201022", 22900, 1106551, 23100, 23150, 22900], ["20201023", 23150, 737105, 23000, 23150, 22950], ["20201026", 22950, 880951, 23100, 23150, 22900], ["20201027", 22950, 657666, 22850, 23050, 22750], ["20201028", 22850, 1007315, 22900, 22900, 22750], ["20201029", 22600, 923405, 22700, 22800, 22550], ["20201030", 22100, 1422532, 22600, 22600, 22000], ["20201102", 22350, 644429, 22150, 22450, 22150], ["20201103", 22650, 567462, 22300, 22700, 22300], ["20201104", 22850, 763995, 22850, 22950, 22650], ["20201105", 22900, 970787, 22900, 22900, 22750], ["20201106", 22900, 1151739, 23000, 23100, 22850], ["20201109", 23100, 1260321, 23150, 23350, 23100], ["20201110", 23150, 935574, 23250, 23300, 23000], ["20201111", 23650, 1709063, 23150, 23800, 23100], ["20201112", 23600, 1344804, 23750, 23800, 23500], ["20201113", 23500, 809874, 23550, 23650, 23350], ["20201116", 23500, 1084496, 23550, 23700, 23450], ["20201117", 23450, 947127, 23500, 23700, 23450], ["20201118", 23400, 1024244, 23450, 23600, 23300], ["20201119", 23500, 778990, 23350, 23500, 23250], ["20201120", 23500, 792030, 23450, 23650, 23400], ["20201123", 23650, 999246, 23500, 23650, 23450], ["20201124", 23750, 1105343, 23700, 23850, 23650], ["20201125", 23950, 1741902, 23950, 24050, 23850], ["20201126", 24100, 975473, 23950, 24100, 23850], ["20201127", 24200, 1188832, 24250, 24450, 24100], ["20201130", 24250, 1035866, 24300, 24400, 24150], ["20201201", 24250, 778045, 24250, 24300, 24100], ["20201202", 24300, 1054786, 24300, 24450, 24150], ["20201203", 24350, 891525, 24350, 24450, 24200], ["20201204", 24400, 1118373, 24400, 24550, 24300], ["20201207", 24150, 1256798, 24350, 24400, 23950], ["20201208", 24150, 671658, 24150, 24200, 24050], ["20201209", 24300, 864601, 24150, 24350, 24100], ["20201210", 24200, 1791814, 24400, 24400, 24150], ["20201211", 24650, 2175224, 24300, 24750, 24300], ["20201214", 24600, 1079002, 24700, 24700, 24550], ["20201215", 24750, 965533, 24600, 24750, 24450], ["20201216", 24900, 994855, 24750, 24950, 24700], ["20201217", 25100, 1116560, 24850, 25150, 24800], ["20201218", 25300, 1347577, 25150, 25450, 25100], ["20201221", 25600, 1579585, 25350, 25700, 25250], ["20201222", 25200, 1334306, 25500, 25650, 25200], ["20201223", 25150, 1518029, 25200, 25300, 24950], ["20201224", 25450, 1392260, 25300, 25450, 25200], ["20201228", 25500, 2576761, 25550, 25600, 25350], ["20201229", 24200, 3596616, 24650, 24700, 24100], ["20201230", 24000, 2422653, 24150, 24200, 23800], ["20210104", 23800, 1985386, 24050, 24100, 23700], ["20210105", 23950, 2370494, 23750, 23950, 23600], ["20210106", 24000, 2544237, 24000, 24250, 23850], ["20210107", 24650, 3381629, 24150, 24700, 24050], ["20210108", 24400, 2928759, 24900, 24950, 24250], ["20210111", 23800, 3473507, 24500, 24550, 23700], ["20210112", 23950, 2696835, 24000, 24300, 23800], ["20210113", 24100, 1760577, 24150, 24400, 24000], ["20210114", 24150, 1883880, 24100, 24400, 23950], ["20210115", 24100, 1560524, 24400, 24450, 24050], ["20210118", 23600, 1792100, 24000, 24100, 23550], ["20210119", 23700, 1261554, 23750, 23800, 23600], ["20210120", 23750, 1364191, 23750, 23850, 23600], ["20210121", 23900, 1900473, 23750, 24150, 23700], ["20210122", 23700, 1330386, 23950, 24000, 23650], ["20210125", 24750, 4000922, 24050, 24950, 24000], ["20210126", 24150, 2453955, 24800, 24850, 24050], ["20210127", 24050, 1706689, 24250, 24450, 24050], ["20210128", 23700, 1595754, 23800, 23900, 23600], ["20210129", 23950, 2966271, 23850, 24400, 23700], ["20210201", 24050, 1513154, 23850, 24200, 23800], ["20210202", 24250, 1545073, 24300, 24450, 24100], ["20210203", 24300, 1220810, 24450, 24500, 24050], ["20210204", 24050, 1564541, 24350, 24450, 24000], ["20210205", 24050, 1285695, 24100, 24150, 23850], ["20210208", 24050, 1200853, 24100, 24150, 23950], ["20210209", 24100, 1300898, 24100, 24250, 24000], ["20210210", 24200, 2176723, 24250, 24450, 24100], ["20210215", 24700, 1763897, 24400, 24750, 24350], ["20210216", 26550, 8410853, 24950, 26950, 24850], ["20210217", 26650, 4141425, 26600, 27350, 26250], ["20210218", 26500, 2489610, 26750, 26950, 26250], ["20210219", 26650, 3274642, 26800, 27100, 25800], ["20210222", 26000, 2010061, 26800, 26800, 25950], ["20210223", 26300, 2002969, 25750, 26750, 25750], ["20210224", 25800, 1937677, 26400, 26750, 25800], ["20210225", 26200, 1580958, 26150, 26400, 25950], ["20210226", 26000, 1807077, 25900, 26150, 25750], ["20210302", 26100, 1618205, 26250, 26400, 26000], ["20210303", 26450, 1341998, 26150, 26600, 26100], ["20210304", 26300, 1117211, 26350, 26600, 26200], ["20210305", 26000, 1152304, 26050, 26150, 25700], ["20210308", 26100, 1153675, 26450, 26500, 26000], ["20210309", 26600, 1997227, 26200, 26850, 26150], ["20210310", 26500, 1149108, 26500, 26700, 26400], ["20210311", 26800, 1805063, 26600, 26900, 26400], ["20210312", 27000, 1243477, 26900, 27200, 26800], ["20210315", 27050, 1232936, 27150, 27250, 26950], ["20210316", 27150, 1218660, 27250, 27300, 27050], ["20210317", 26900, 901760, 27100, 27150, 26700], ["20210318", 26950, 971163, 26950, 27150, 26800], ["20210319", 26550, 1359694, 26800, 26800, 26450], ["20210322", 26500, 912508, 26600, 26650, 26300], ["20210323", 26700, 828990, 26700, 26800, 26500], ["20210324", 27700, 4233781, 26750, 27900, 26700], ["20210325", 27850, 1586151, 27700, 27950, 27500], ["20210326", 28300, 1683335, 27950, 28450, 27850], ["20210329", 27900, 1214069, 28400, 28400, 27750], ["20210330", 27800, 847323, 27950, 28150, 27700], ["20210331", 28250, 1360892, 27850, 28650, 27800], ["20210401", 28200, 1102601, 28400, 28750, 28100], ["20210402", 27600, 1299236, 28150, 28200, 27550], ["20210405", 27750, 781915, 27600, 27800, 27400], ["20210406", 28050, 1148472, 27750, 28250, 27550], ["20210407", 27950, 722126, 28100, 28200, 27900], ["20210408", 27900, 1260784, 27950, 28150, 27550], ["20210409", 27950, 791578, 27900, 28100, 27750], ["20210412", 27850, 515764, 27950, 28000, 27800], ["20210413", 28100, 949173, 27850, 28250, 27850], ["20210414", 28050, 820452, 28200, 28300, 28000], ["20210415", 28600, 1828268, 28100, 28750, 28050], ["20210416", 28450, 1020849, 28750, 28850, 28350], ["20210419", 28350, 739366, 28450, 28600, 28250], ["20210420", 28900, 1594487, 28400, 29150, 28350], ["20210421", 28800, 1072325, 28950, 29300, 28650], ["20210422", 29150, 1145573, 28850, 29350, 28800], ["20210423", 29450, 983404, 29150, 29500, 29000], ["20210426", 29400, 647439, 29550, 29550, 29300], ["20210427", 29450, 723029, 29500, 29500, 29250], ["20210428", 28750, 1314007, 29500, 29500, 28700], ["20210429", 28950, 1028066, 28750, 29250, 28500], ["20210430", 28350, 1162730, 28950, 28950, 28200], ["20210503", 28450, 801913, 28300, 28500, 28000], ["20210504", 29100, 1310830, 28600, 29300, 28450], ["20210506", 29300, 961434, 29100, 29400, 29050], ["20210507", 29350, 710756, 29400, 29450, 29100], ["20210510", 29450, 970792, 29450, 29600, 29300], ["20210511", 30500, 2786000, 29500, 30650, 29300], ["20210512", 31350, 4255825, 30650, 31900, 30450], ["20210513", 31550, 2431342, 31100, 31800, 30850], ["20210514", 31000, 1390255, 31700, 31700, 30950], ["20210517", 31250, 1254323, 31200, 31400, 30750], ["20210518", 32300, 2500576, 31350, 32750, 31250], ["20210520", 32100, 1363722, 32000, 32350, 31800], ["20210521", 31100, 1881497, 32250, 32400, 31050], ["20210524", 32600, 2261161, 31200, 32750, 31150], ["20210525", 32800, 1547448, 32800, 33200, 32550], ["20210526", 33300, 2182349, 32600, 33500, 32350], ["20210527", 33650, 1426861, 33200, 33650, 33100], ["20210528", 33800, 1544313, 33600, 34150, 33350], ["20210531", 34200, 1271950, 33850, 34350, 33700], ["20210601", 34100, 1022983, 34350, 34450, 34050], ["20210602", 33650, 1660962, 34050, 34050, 33400], ["20210603", 33700, 1033532, 33750, 33950, 33600], ["20210604", 33200, 1240956, 33600, 33600, 33000], ["20210607", 33200, 1315741, 33250, 33750, 33000], ["20210608", 33550, 814319, 33150, 33750, 33100], ["20210609", 33350, 1100467, 33450, 33900, 33300], ["20210610", 32950, 1679373, 33450, 33650, 32950], ["20210611", 33050, 1020653, 33000, 33250, 32700], ["20210614", 32700, 925700, 33050, 33150, 32600], ["20210615", 32750, 1099308, 32650, 32850, 32350], ["20210616", 32350, 1644157, 32650, 32950, 32150], ["20210617", 32850, 1224113, 32150, 33000, 32000], ["20210618", 32700, 1079771, 32950, 33350, 32650], ["20210621", 31750, 1623576, 32400, 32400, 31650], ["20210622", 32500, 948922, 31950, 32650, 31850], ["20210623", 32400, 852762, 32500, 32750, 32050], ["20210624", 32250, 836640, 32300, 32450, 31900], ["20210625", 32450, 775310, 32150, 32550, 32000], ["20210628", 32050, 1055071, 32350, 32450, 31950], ["20210629", 31900, 1323012, 32000, 32050, 31450], ["20210630", 31800, 646688, 31900, 32100, 31700], ["20210701", 31600, 593755, 31800, 31800, 31500], ["20210702", 31800, 506921, 31500, 31900, 31500], ["20210705", 31750, 528031, 31850, 31900, 31500], ["20210706", 32400, 1161971, 32100, 32500, 31900], ["20210707", 32500, 1032962, 32350, 32950, 32050], ["20210708", 32500, 1742820, 32600, 33250, 32500], ["20210709", 32150, 1464984, 32300, 32600, 31900], ["20210712", 32450, 600931, 32300, 32650, 32250], ["20210713", 33100, 1038225, 32700, 33150, 32600], ["20210714", 32950, 709627, 32950, 33100, 32800], ["20210715", 33000, 1080294, 33000, 33350, 32850], ["20210716", 33050, 636895, 32950, 33200, 32800], ["20210719", 33350, 1012787, 32950, 33550, 32800], ["20210720", 33600, 1458978, 33150, 33950, 33050], ["20210721", 34150, 1870235, 33650, 34350, 33400], ["20210722", 34900, 2016300, 34250, 35000, 34200], ["20210723", 34700, 1561907, 35100, 35200, 34300], ["20210726", 33600, 1467878, 34550, 34650, 33600], ["20210727", 33250, 1002289, 33800, 33950, 33100], ["20210728", 33800, 1119654, 33100, 34150, 33100], ["20210729", 33800, 763945, 33850, 34150, 33700], ["20210730", 33800, 1210017, 33700, 34100, 33450], ["20210802", 33950, 736305, 33800, 34150, 33600], ["20210803", 33550, 877953, 33800, 33900, 33450], ["20210804", 33500, 847795, 33500, 33650, 33050], ["20210805", 33400, 564767, 33350, 33650, 33250], ["20210806", 33500, 488110, 33400, 33650, 33350], ["20210809", 33650, 928239, 33250, 33700, 33200], ["20210810", 33400, 787255, 33650, 33700, 33150], ["20210811", 34850, 2431998, 33750, 35050, 33700], ["20210812", 34200, 1537610, 34800, 35200, 34200], ["20210813", 34150, 1087755, 34350, 34600, 33700], ["20210817", 33650, 1218380, 34150, 34250, 33650], ["20210818", 34300, 1322869, 33700, 34500, 33500], ["20210819", 33200, 1500660, 34050, 34100, 33200], ["20210820", 31950, 1929384, 33250, 33400, 31750], ["20210823", 32500, 1119256, 32300, 32800, 31950], ["20210824", 32600, 1008205, 32800, 33100, 32550], ["20210825", 32800, 555321, 32650, 33100, 32600], ["20210826", 32750, 667915, 32800, 33000, 32600], ["20210827", 32400, 757653, 32500, 32750, 32250], ["20210830", 32450, 609770, 32550, 32800, 32400], ["20210831", 32800, 1079621, 32600, 33100, 32450], ["20210901", 33450, 990900, 32650, 33600, 32650], ["20210902", 32950, 735338, 33400, 33600, 32900], ["20210903", 32900, 536696, 33000, 33350, 32900], ["20210906", 32600, 615251, 32900, 32900, 32500], ["20210907", 32650, 561847, 32500, 32800, 32400], ["20210908", 32650, 595725, 32650, 32850, 32600], ["20210909", 32600, 1164930, 32700, 33500, 32600], ["20210910", 32750, 618730, 32800, 33150, 32650], ["20210913", 32750, 412143, 32650, 32850, 32500], ["20210914", 32650, 741436, 32800, 33150, 32650], ["20210915", 32550, 561560, 32550, 32800, 32500], ["20210916", 32500, 610516, 32700, 32750, 32400], ["20210917", 32550, 550146, 32500, 32650, 32300], ["20210923", 32500, 706887, 32300, 32550, 32250], ["20210924", 32450, 552556, 32600, 32700, 32350], ["20210927", 32550, 523560, 32300, 32750, 32300], ["20210928", 32450, 536695, 32500, 32650, 32350], ["20210929", 32400, 770964, 32000, 32450, 32000], ["20210930", 32600, 730094, 32450, 32750, 32300], ["20211001", 32000, 858992, 32350, 32550, 31950], ["20211005", 31700, 1348803, 31850, 32100, 31700], ["20211006", 31550, 781110, 31950, 32100, 31550], ["20211007", 31600, 869066, 31700, 32050, 31550], ["20211008", 31350, 666175, 31600, 31650, 31200], ["20211012", 30500, 1098561, 31200, 31200, 30500], ["20211013", 31400, 926683, 30400, 31650, 30400], ["20211014", 31200, 756696, 31550, 31600, 31150], ["20211015", 31300, 396253, 31200, 31500, 31200], ["20211018", 31300, 591691, 31300, 31300, 30900], ["20211019", 31650, 650915, 31400, 31950, 31400], ["20211020", 31600, 501730, 31800, 31900, 31600], ["20211021", 31950, 841771, 31600, 32250, 31500], ["20211022", 31750, 600033, 31900, 32000, 31700], ["20211025", 31300, 1757961, 31700, 31900, 31000], ["20211026", 31450, 913025, 31100, 31450, 31100], ["20211027", 31300, 505035, 31300, 31350, 31100], ["20211028", 30700, 975550, 31250, 31250, 30700], ["20211029", 30500, 1102556, 30650, 30700, 30100], ["20211101", 30850, 653575, 30500, 31100, 30400], ["20211102", 31150, 513783, 31000, 31350, 30950], ["20211103", 30500, 576526, 31150, 31150, 30500], ["20211104", 30700, 469982, 30700, 31000, 30550], ["20211105", 30450, 529775, 30900, 30900, 30350], ["20211108", 30600, 388429, 30450, 30750, 30250], ["20211109", 30950, 449105, 30700, 30950, 30600], ["20211110", 31000, 690231, 30950, 31450, 30800], ["20211111", 30700, 801918, 30950, 31000, 30450], ["20211112", 31550, 980076, 30750, 31700, 30700], ["20211115", 31450, 435914, 31650, 31700, 31350], ["20211116", 31100, 387799, 31350, 31400, 31050], ["20211117", 30600, 565332, 31000, 31050, 30550], ["20211118", 30800, 475281, 30750, 31000, 30600], ["20211119", 31050, 423837, 30850, 31300, 30750], ["20211122", 30950, 433176, 31050, 31200, 30850], ["20211123", 30850, 431257, 30850, 31050, 30800], ["20211124", 30900, 399143, 30850, 31150, 30800], ["20211125", 31050, 365852, 30850, 31150, 30700], ["20211126", 31150, 678903, 31100, 31500, 31050], ["20211129", 31150, 1012271, 30750, 31500, 30650], ["20211130", 30300, 1783321, 31150, 31300, 30000], ["20211201", 30000, 1070189, 30250, 30250, 29800], ["20211202", 29700, 1300970, 29800, 29850, 29450], ["20211203", 30500, 972844, 29900, 30600, 29750], ["20211206", 30900, 713507, 30450, 31000, 30250], ["20211207", 30750, 690860, 30900, 31000, 30600], ["20211208", 30750, 742252, 30800, 31250, 30600], ["20211209", 30950, 973103, 30800, 30950, 30650], ["20211210", 30950, 404155, 30900, 31050, 30700], ["20211213", 31100, 474372, 30950, 31300, 30900], ["20211214", 31050, 542983, 31050, 31300, 30950], ["20211215", 31100, 436492, 31050, 31150, 31000], ["20211216", 31750, 1067164, 31200, 31800, 31150], ["20211217", 32350, 1206867, 31850, 32350, 31850], ["20211220", 31950, 795469, 32250, 32300, 31850], ["20211221", 32250, 895916, 32050, 32350, 31950], ["20211222", 32100, 655141, 32300, 32450, 32050], ["20211223", 32500, 1307230, 32450, 32600, 32300], ["20211224", 32750, 1402217, 32650, 32850, 32600], ["20211227", 32700, 1279025, 32850, 32950, 32650], ["20211228", 32850, 2476436, 32550, 32850, 32450], ["20211229", 31000, 2371204, 31550, 31600, 31000], ["20211230", 30600, 1008721, 31000, 31150, 30550], ["20220103", 30350, 1027133, 30600, 30700, 30250], ["20220104", 30100, 1102428, 30400, 30450, 30000], ["20220105", 30800, 1456180, 30200, 30850, 30200], ["20220106", 30250, 989988, 30750, 30800, 30250], ["20220107", 30250, 638257, 30250, 30450, 30100], ["20220110", 30800, 688606, 30400, 30900, 30350], ["20220111", 30650, 885682, 30650, 31100, 30600], ["20220112", 30950, 802203, 30800, 31150, 30750], ["20220113", 31300, 1032376, 30950, 31500, 30950], ["20220114", 31200, 726819, 31300, 31500, 31150], ["20220117", 31000, 14794778, 31350, 31450, 30950], ["20220118", 31700, 942311, 31200, 31850, 31200], ["20220119", 31900, 1077893, 31600, 32000, 31450], ["20220120", 31550, 845508, 32050, 32300, 31450], ["20220121", 31750, 702218, 31450, 31900, 31400], ["20220124", 31650, 1171375, 31650, 32100, 31600], ["20220125", 30550, 1048957, 31550, 31600, 30550], ["20220126", 31400, 930545, 30700, 31600, 30700], ["20220127", 30800, 978210, 31350, 31400, 30800], ["20220128", 31250, 819709, 31150, 31250, 30700], ["20220203", 31650, 887652, 31500, 32150, 31400], ["20220204", 31800, 505227, 31700, 32000, 31600], ["20220207", 31900, 684381, 31700, 31950, 31400], ["20220208", 31950, 546871, 32050, 32200, 31700], ["20220209", 32300, 1010938, 31900, 32300, 31850], ["20220210", 32050, 912648, 32350, 32500, 32000], ["20220211", 31900, 723088, 31850, 32200, 31850], ["20220214", 31850, 783743, 31800, 32100, 31700], ["20220215", 32000, 667445, 31900, 32200, 31750], ["20220216", 32350, 820373, 32400, 32450, 32100], ["20220217", 32400, 1032919, 32400, 32700, 32150], ["20220218", 32100, 590912, 32200, 32400, 32050], ["20220221", 32050, 589657, 31850, 32100, 31550], ["20220222", 32050, 752258, 31750, 32150, 31650], ["20220223", 32050, 356989, 32150, 32200, 31900], ["20220224", 31850, 676956, 31750, 31850, 31450], ["20220225", 31700, 676558, 31850, 31850, 31500], ["20220228", 32000, 648978, 31650, 32000, 31450], ["20220302", 31600, 858211, 31800, 31900, 31550], ["20220303", 31850, 688452, 31600, 31900, 31600], ["20220304", 32500, 1129258, 31800, 32600, 31600], ["20220307", 31950, 1320344, 32250, 32350, 31900], ["20220308", 31950, 1039974, 31850, 32450, 31750], ["20220310", 31850, 952245, 32400, 32450, 31850], ["20220311", 32100, 654424, 31850, 32200, 31750], ["20220314", 32800, 1311317, 32100, 32850, 31950], ["20220315", 33100, 1322761, 32800, 33450, 32700], ["20220316", 33050, 819855, 33000, 33200, 32850], ["20220317", 32550, 781142, 33250, 33450, 32550], ["20220318", 32900, 649795, 32600, 33050, 32500], ["20220321", 33100, 561711, 33000, 33200, 32900], ["20220322", 33800, 970776, 33200, 33800, 33100], ["20220323", 34150, 1060844, 33900, 34600, 33850], ["20220324", 34600, 906591, 34000, 34600, 33900], ["20220325", 35000, 1547173, 34750, 35300, 34500], ["20220328", 35850, 1557092, 34950, 35950, 34850], ["20220329", 35250, 1156262, 35850, 35850, 35000], ["20220330", 34400, 2082660, 35300, 35300, 33950], ["20220331", 35700, 1570359, 34500, 35850, 34500], ["20220401", 36500, 2132177, 35350, 36850, 35250], ["20220404", 36650, 1209989, 36800, 37400, 36350], ["20220405", 36750, 797458, 36850, 36950, 36500], ["20220406", 37100, 895278, 36550, 37200, 36500], ["20220407", 36000, 1207865, 36900, 36950, 36000], ["20220408", 36300, 945089, 36350, 36900, 36000], ["20220411", 36800, 1121629, 36200, 37000, 36000], ["20220412", 36000, 1522258, 36700, 37050, 35950], ["20220413", 35950, 1281988, 36300, 36600, 35650], ["20220414", 35350, 1683541, 36000, 36100, 35350], ["20220415", 35150, 1610566, 35400, 35700, 34500], ["20220418", 35300, 808050, 35150, 35600, 34900], ["20220419", 36900, 1972859, 35650, 37000, 35450], ["20220420", 36300, 1230348, 36900, 36950, 36300], ["20220421", 36350, 858067, 36500, 36600, 36100], ["20220422", 36200, 683224, 36200, 36400, 35800], ["20220425", 35700, 997986, 35550, 36300, 35500], ["20220426", 35650, 795614, 35800, 36100, 35650], ["20220427", 35100, 1699807, 34950, 35600, 34800], ["20220428", 35400, 955652, 35150, 35400, 34800], ["20220429", 35800, 989889, 35400, 35800, 35250], ["20220502", 35500, 561492, 35550, 35700, 35300], ["20220503", 35200, 684781, 35350, 35550, 35100], ["20220504", 35350, 715082, 35300, 35850, 35300], ["20220506", 35550, 670222, 35600, 35700, 35400], ["20220509", 36000, 940233, 35550, 36050, 35400], ["20220510", 36150, 1016932, 35750, 36200, 35500], ["20220511", 35450, 992060, 36000, 36200, 35200], ["20220512", 36850, 2646819, 35500, 36850, 35500], ["20220513", 37550, 1839211, 37000, 37600, 36600], ["20220516", 36650, 908775, 37800, 37850, 36600], ["20220517", 36550, 748146, 36850, 36950, 36400], ["20220518", 36250, 965883, 36600, 36600, 36050], ["20220519", 36350, 1020051, 35800, 36400, 35550], ["20220520", 35950, 1204343, 36300, 36450, 35750], ["20220523", 36100, 1094711, 35950, 36150, 35300], ["20220524", 35900, 556128, 35850, 36150, 35700], ["20220525", 37000, 1287543, 36200, 37000, 36100], ["20220526", 37150, 1018489, 36800, 37400, 36550], ["20220527", 38050, 1758183, 37500, 38400, 37200], ["20220530", 37700, 1008194, 38250, 38300, 37600], ["20220531", 37900, 1164945, 38100, 38500, 37900], ["20220602", 37650, 700508, 38000, 38200, 37350], ["20220603", 37750, 678402, 37700, 38150, 37600], ["20220607", 37350, 662951, 37600, 37800, 37350], ["20220608", 37450, 462240, 37400, 37450, 37200], ["20220609", 37600, 982525, 37450, 37600, 36650], ["20220610", 37000, 852947, 37550, 37600, 36850], ["20220613", 36600, 873430, 36400, 36850, 36300], ["20220614", 36800, 1270581, 36550, 37050, 36100], ["20220615", 36250, 765001, 36800, 36850, 36200], ["20220616", 35700, 888455, 36450, 36700, 35700], ["20220617", 36350, 1554227, 35500, 36650, 35250], ["20220620", 36300, 889914, 36650, 36750, 36100], ["20220621", 36050, 710014, 36550, 36550, 36050], ["20220622", 36100, 847994, 36350, 36400, 35600], ["20220623", 36550, 1238742, 36150, 36650, 36150], ["20220624", 37300, 1039817, 36700, 37300, 36500], ["20220627", 37500, 1039771, 37450, 37700, 37050], ["20220628", 37000, 883024, 37500, 37500, 36900], ["20220629", 36950, 839523, 37200, 37300, 36800], ["20220630", 36450, 1137067, 36700, 36750, 36250], ["20220701", 36700, 922048, 36850, 37100, 36450], ["20220704", 37150, 746306, 36800, 37200, 36750], ["20220705", 37400, 874600, 37450, 37800, 37200], ["20220706", 36600, 902391, 37100, 37350, 36500], ["20220707", 36950, 712810, 36600, 37000, 36450], ["20220708", 36650, 729650, 36700, 37200, 36650], ["20220711", 37000, 534130, 36850, 37100, 36650], ["20220712", 37250, 662935, 37000, 37350, 36950], ["20220713", 37150, 679310, 37450, 37700, 37100], ["20220714", 36950, 707391, 37100, 37300, 36850], ["20220715", 36600, 920147, 36950, 37000, 36300], ["20220718", 37150, 610638, 36750, 37350, 36700], ["20220719", 37050, 542890, 37100, 37200, 36850], ["20220720", 37050, 1138222, 37200, 37200, 36700], ["20220721", 37400, 817378, 36800, 37500, 36800], ["20220722", 37000, 637354, 37300, 37800, 37000], ["20220725", 37350, 738581, 37300, 37650, 37200], ["20220726", 37400, 500746, 37350, 37600, 37250], ["20220727", 37700, 738413, 37800, 37900, 37500], ["20220728", 37450, 472066, 37900, 37950, 37400], ["20220729", 37750, 590080, 37650, 37900, 37500], ["20220801", 38350, 661075, 37850, 38400, 37650], ["20220802", 37700, 612833, 38250, 38300, 37700], ["20220803", 37450, 459299, 37600, 37750, 37300], ["20220804", 37600, 477998, 37500, 37700, 37350], ["20220805", 37950, 639974, 37700, 38150, 37600], ["20220808", 37850, 508347, 37800, 38000, 37700], ["20220809", 38250, 640513, 37850, 38400, 37800], ["20220810", 38450, 1540926, 38500, 39300, 38450], ["20220811", 38150, 993385, 38950, 38950, 38050], ["20220812", 37650, 852461, 38100, 38250, 37650], ["20220816", 37700, 688533, 37800, 37850, 37550], ["20220817", 38300, 722004, 37900, 38400, 37550], ["20220818", 38000, 567741, 38100, 38400, 37950], ["20220819", 38650, 886881, 38150, 38900, 38000], ["20220822", 39100, 1050093, 38500, 39200, 38350], ["20220823", 39150, 814364, 39000, 39300, 38950], ["20220824", 38600, 740493, 39200, 39200, 38600], ["20220825", 38550, 497369, 38750, 39100, 38550], ["20220826", 38050, 857989, 38550, 38600, 37950], ["20220829", 38000, 661918, 37500, 38250, 37500], ["20220830", 37900, 500920, 37950, 38300, 37750], ["20220831", 37200, 1196603, 37800, 37800, 37050], ["20220901", 36650, 1356551, 37000, 37050, 36350], ["20220902", 36650, 824733, 36500, 36850, 36200], ["20220905", 36950, 476354, 36550, 37050, 36550], ["20220906", 37100, 489709, 37000, 37200, 36700], ["20220907", 36350, 778200, 36800, 36900, 36250], ["20220908", 37450, 1105809, 37000, 37450, 36600], ["20220913", 37050, 833436, 37100, 37400, 36800], ["20220914", 36400, 879414, 36650, 37050, 36300], ["20220915", 35950, 944983, 36450, 36500, 35950], ["20220916", 35900, 751978, 35950, 36150, 35700], ["20220919", 35700, 551447, 35900, 35950, 35550], ["20220920", 36350, 668701, 36000, 36550, 35850], ["20220921", 36550, 792194, 36100, 36850, 36050], ["20220922", 36100, 771405, 36300, 36600, 36100], ["20220923", 36350, 722034, 36050, 36600, 35950], ["20220926", 36800, 992116, 36300, 36800, 36250], ["20220927", 36500, 917949, 36600, 36750, 36200], ["20220928", 35250, 1102433, 36350, 36450, 35250], ["20220929", 35550, 804887, 35550, 35850, 35200], ["20220930", 36200, 1145965, 35650, 36700, 35600], ["20221004", 36150, 688880, 36400, 36500, 36000], ["20221005", 35900, 850524, 36200, 36250, 35600], ["20221006", 35450, 724267, 35800, 36050, 35450], ["20221007", 34750, 963466, 35100, 35150, 34700], ["20221011", 33900, 1287409, 34200, 34450, 33400], ["20221012", 34350, 1112878, 34000, 34800, 33900], ["20221013", 33900, 694188, 34200, 34500, 33900], ["20221014", 34800, 711077, 34150, 34850, 33900], ["20221017", 35000, 591887, 34450, 35300, 34350], ["20221018", 35500, 606440, 35400, 35600, 35100], ["20221019", 35250, 551900, 35350, 35550, 35150], ["20221020", 35350, 494422, 35250, 35550, 35100], ["20221021", 35750, 480573, 35350, 35950, 35250], ["20221024", 35850, 547231, 36000, 36250, 35650], ["20221025", 36000, 493681, 35950, 36200, 35850], ["20221026", 36400, 683669, 36050, 36600, 35950], ["20221027", 36600, 718625, 36600, 36650, 36350], ["20221028", 36600, 754543, 36500, 36800, 36300], ["20221031", 36600, 502086, 36600, 36750, 36200], ["20221101", 35750, 734457, 36600, 36650, 35700], ["20221102", 36100, 846709, 35750, 36250, 35100], ["20221103", 35800, 741604, 35650, 36150, 35300], ["20221104", 36500, 660374, 35800, 36700, 35800], ["20221107", 36300, 632913, 36550, 36700, 36100], ["20221108", 36500, 756094, 36500, 36700, 36050], ["20221109", 37000, 950706, 36850, 37700, 36800], ["20221110", 36550, 808435, 37300, 37450, 36550], ["20221111", 36600, 1380838, 37050, 37150, 36300], ["20221114", 36700, 1071798, 36600, 36800, 36350], ["20221115", 36450, 615778, 36750, 36800, 36300], ["20221116", 36300, 752081, 36400, 36650, 36250], ["20221117", 36300, 601811, 36150, 36600, 36150], ["20221118", 36600, 759452, 36350, 36900, 36200], ["20221121", 36550, 710466, 36600, 36750, 35950], ["20221122", 36850, 748624, 36450, 37200, 36450], ["20221123", 37150, 440681, 36900, 37200, 36750], ["20221124", 36650, 705950, 36950, 37150, 36650], ["20221125", 37100, 439679, 36800, 37200, 36650], ["20221128", 37150, 464790, 37050, 37200, 36900], ["20221129", 37150, 404190, 37200, 37350, 37000], ["20221130", 37400, 776390, 37000, 37600, 36350], ["20221201", 37400, 640292, 37450, 37500, 37050], ["20221202", 37450, 768267, 37300, 37750, 37050], ["20221205", 37550, 1068050, 37600, 38100, 37400], ["20221206", 37300, 677018, 37350, 37650, 37300], ["20221207", 37400, 560199, 37600, 37650, 37300], ["20221208", 37600, 1260567, 37200, 37600, 37200], ["20221209", 37700, 715978, 37600, 37750, 37300], ["20221212", 37950, 698865, 37700, 38000, 37500], ["20221213", 37600, 577108, 37950, 37950, 37550], ["20221214", 37000, 919480, 37700, 37700, 36900], ["20221215", 36650, 613162, 37050, 37050, 36650], ["20221216", 36300, 632006, 36400, 36700, 36300], ["20221219", 36050, 409404, 36350, 36500, 35950], ["20221220", 35750, 806365, 36050, 36150, 35600], ["20221221", 35800, 517776, 35850, 36100, 35450], ["20221222", 35800, 848424, 35900, 36000, 35300], ["20221223", 35800, 600129, 35900, 36050, 35700], ["20221226", 36000, 829204, 35800, 36150, 35800], ["20221227", 36300, 1555270, 36100, 36400, 36000], ["20221228", 33850, 1861568, 34700, 34700, 33800], ["20221229", 33800, 745365, 33800, 34100, 33300], ["20230102", 32500, 1069022, 33800, 33950, 32500], ["20230103", 33350, 802959, 32650, 33500, 31900], ["20230104", 33750, 857358, 33500, 34050, 33400], ["20230105", 33750, 630898, 33550, 34000, 33250], ["20230106", 33950, 722679, 33550, 34200, 33550], ["20230109", 34250, 854348, 34250, 34400, 33950], ["20230110", 34250, 659669, 34200, 34450, 34050], ["20230111", 34300, 625323, 34400, 34450, 34100], ["20230112", 34000, 1039564, 34300, 34550, 34000], ["20230113", 34350, 697105, 34200, 34650, 34150], ["20230116", 34650, 424506, 34550, 34800, 34400], ["20230117", 34500, 438246, 34600, 34900, 34400], ["20230118", 34900, 1339032, 34900, 35800, 34800], ["20230119", 36050, 1435165, 35200, 36400, 35100], ["20230120", 36250, 552577, 36250, 36600, 35700], ["20230125", 36000, 478877, 36250, 36300, 35900], ["20230126", 35400, 1000886, 35900, 36100, 35250], ["20230127", 35500, 839112, 35400, 35700, 35200], ["20230130", 35200, 766369, 35500, 35550, 35100], ["20230131", 35050, 792921, 34900, 35400, 34850], ["20230201", 34500, 976047, 34900, 35000, 34350], ["20230202", 34700, 941206, 34650, 35050, 34550], ["20230203", 34300, 2207294, 34400, 34450, 32900], ["20230206", 34300, 724886, 34150, 34500, 33850], ["20230207", 33800, 885037, 34000, 34150, 33700], ["20230208", 33750, 985290, 33800, 33900, 33500], ["20230209", 33950, 1571352, 33950, 34950, 33750], ["20230210", 33500, 1789509, 34000, 34050, 33300], ["20230213", 33550, 1337943, 33300, 33650, 33150], ["20230214", 33350, 1323394, 33850, 33900, 33300], ["20230215", 33200, 1030075, 33450, 33650, 33000], ["20230216", 32250, 2536287, 33000, 33050, 31750], ["20230217", 32350, 1590060, 32150, 32500, 31850], ["20230220", 32850, 938551, 32350, 32850, 32300], ["20230221", 32400, 983130, 32650, 32800, 32250], ["20230222", 32200, 1070930, 32200, 32300, 31900], ["20230223", 31700, 1469534, 32200, 32250, 31600], ["20230224", 30450, 4433265, 31500, 31500, 30250], ["20230227", 29950, 2058108, 30450, 30550, 29850], ["20230228", 30450, 1577819, 30000, 30600, 29800], ["20230302", 30450, 1152602, 30900, 30950, 30300], ["20230303", 30450, 869456, 30350, 30550, 30150], ["20230306", 30500, 935924, 30450, 30650, 30200], ["20230307", 30800, 1266161, 30500, 30900, 30350], ["20230308", 30200, 970157, 30500, 30500, 30150], ["20230309", 30650, 1371999, 30350, 30850, 30100], ["20230310", 30050, 1159190, 30300, 30550, 29850], ["20230313", 29750, 1152552, 29650, 29900, 29500], ["20230314", 29250, 1258823, 29650, 29700, 29150], ["20230315", 30100, 1000204, 29450, 30100, 29450], ["20230316", 29700, 665384, 29900, 29900, 29500], ["20230317", 29650, 1006895, 29850, 30000, 29250], ["20230320", 30250, 1012882, 29800, 30450, 29800], ["20230321", 30400, 845960, 30450, 30550, 30200], ["20230322", 30450, 619912, 30550, 30550, 30300], ["20230323", 30050, 1388679, 30300, 30300, 29700], ["20230324", 29950, 937227, 29750, 30050, 29600], ["20230327", 30200, 861725, 30000, 30350, 29900], ["20230328", 30050, 767770, 30300, 30300, 29850], ["20230329", 29200, 3201682, 30050, 30050, 29000], ["20230330", 29000, 3461410, 29300, 29350, 28900], ["20230331", 29450, 2383744, 29000, 29450, 28850], ["20230403", 29800, 1041411, 29600, 29800, 29450], ["20230404", 30700, 2042323, 29850, 30900, 29800], ["20230405", 30650, 1204930, 30750, 31000, 30400], ["20230406", 30750, 1119518, 30750, 30900, 30500], ["20230407", 30700, 727415, 30750, 30850, 30400], ["20230410", 30700, 944748, 30750, 30900, 30450], ["20230411", 30900, 889870, 30650, 31050, 30400], ["20230412", 30650, 1301207, 30750, 30800, 30500], ["20230413", 30450, 1269867, 30600, 30850, 30450], ["20230414", 30750, 913727, 30500, 30900, 30450], ["20230417", 30900, 877823, 30650, 30950, 30550], ["20230418", 30600, 882541, 30900, 31100, 30600], ["20230419", 30650, 965694, 30600, 30950, 30550], ["20230420", 30500, 1129982, 30600, 30600, 30250], ["20230421", 30600, 1143220, 30350, 30600, 30200], ["20230424", 29900, 1254764, 30450, 30500, 29900], ["20230425", 30000, 965687, 29950, 30300, 29850], ["20230426", 30100, 816380, 29800, 30250, 29800], ["20230427", 29900, 743379, 30050, 30200, 29700], ["20230428", 30000, 708465, 29950, 30300, 29900], ["20230502", 30650, 1170722, 30000, 30800, 29950], ["20230503", 30450, 746626, 30550, 30700, 30450], ["20230504", 30450, 738300, 30400, 30650, 30300], ["20230508", 30750, 861027, 30450, 30850, 30400], ["20230509", 31250, 1166889, 30700, 31350, 30700], ["20230510", 31350, 1260951, 31300, 31650, 31050], ["20230511", 31250, 1172277, 31400, 31650, 31250], ["20230512", 31800, 1861484, 31450, 32250, 31400], ["20230515", 32000, 997876, 32000, 32100, 31800], ["20230516", 31200, 1294632, 31900, 32000, 31050], ["20230517", 31100, 684183, 31200, 31400, 30950], ["20230518", 31250, 852761, 31150, 31550, 31150], ["20230519", 31350, 1010382, 31300, 31650, 31300], ["20230522", 31300, 871475, 31350, 31550, 31200], ["20230523", 31350, 664347, 31500, 31550, 31300], ["20230524", 31300, 636696, 31350, 31550, 31250], ["20230525", 31300, 1136843, 31250, 31650, 31200], ["20230526", 31300, 957009, 31300, 31550, 31200], ["20230530", 32000, 1547835, 31450, 32050, 31350], ["20230531", 31550, 6545416, 31900, 31950, 31400], ["20230601", 30600, 1534382, 31550, 31650, 30550], ["20230602", 30600, 964032, 30750, 30900, 30450], ["20230605", 30850, 564425, 30700, 31050, 30650], ["20230607", 30700, 1157305, 30850, 31050, 30700], ["20230608", 30400, 1466769, 30700, 30750, 30300], ["20230609", 30200, 1020463, 30550, 30650, 30200], ["20230612", 30500, 798527, 30300, 30650, 30300], ["20230613", 30900, 933483, 30650, 30900, 30600], ["20230614", 30550, 631292, 30750, 30850, 30500], ["20230615", 30750, 568140, 30550, 30800, 30550], ["20230616", 30650, 724793, 30750, 30850, 30500], ["20230619", 30550, 296304, 30650, 30700, 30500], ["20230620", 30750, 489470, 30600, 30850, 30550], ["20230621", 30750, 692261, 30800, 30850, 30550], ["20230622", 30750, 630629, 30800, 30850, 30650], ["20230623", 30500, 676961, 30700, 30700, 30300], ["20230626", 30400, 469937, 30550, 30650, 30300], ["20230627", 30350, 599601, 30350, 30500, 30300], ["20230628", 30400, 467315, 30400, 30650, 30400], ["20230629", 29800, 1074117, 30350, 30400, 29700], ["20230630", 29800, 527798, 29900, 30050, 29750], ["20230703", 29750, 653741, 29800, 29950, 29600], ["20230704", 29250, 1044725, 29700, 29750, 29150], ["20230705", 29150, 654324, 29250, 29450, 29100], ["20230706", 29500, 937473, 29250, 29500, 29100], ["20230707", 29300, 932348, 29350, 29450, 29050], ["20230710", 29100, 565013, 29250, 29550, 29100], ["20230711", 29050, 716625, 29200, 29250, 29000], ["20230712", 29300, 729418, 29250, 29450, 29100], ["20230713", 29700, 748515, 29500, 29800, 29450], ["20230714", 29850, 501122, 29800, 29950, 29550], ["20230717", 29550, 471768, 29800, 30000, 29500], ["20230718", 29300, 380340, 29500, 29550, 29300], ["20230719", 29400, 369515, 29350, 29550, 29250], ["20230720", 29400, 506343, 29300, 29500, 29300], ["20230721", 30000, 1023194, 29600, 30100, 29550], ["20230724", 29900, 651035, 30200, 30200, 29600], ["20230725", 29500, 548125, 29900, 30000, 29450], ["20230726", 29200, 1034582, 29400, 29450, 29000], ["20230727", 29900, 644106, 29200, 29950, 29100], ["20230728", 29700, 546011, 29850, 29900, 29450], ["20230731", 29500, 619933, 29650, 29800, 29450], ["20230801", 31050, 1846105, 29650, 31050, 29600], ["20230802", 30650, 891051, 31050, 31150, 30400], ["20230803", 30400, 616210, 30700, 31000, 30400], ["20230804", 30750, 556131, 30500, 30950, 30300], ["20230807", 32000, 2473928, 30800, 32450, 30750], ["20230808", 31950, 1202078, 32250, 32300, 31750], ["20230809", 31900, 946753, 32100, 32200, 31300], ["20230810", 31900, 1076016, 31650, 32150, 31400], ["20230811", 32300, 681454, 32000, 32400, 31950], ["20230814", 32400, 699236, 32250, 32600, 32100], ["20230816", 32500, 777645, 32400, 32500, 32100], ["20230817", 32350, 717235, 32400, 32450, 32000], ["20230818", 32650, 767003, 32050, 32750, 32050], ["20230821", 32700, 457897, 32650, 32700, 32350], ["20230822", 32450, 470662, 32650, 32750, 32300], ["20230823", 32600, 493059, 32300, 32700, 32150], ["20230824", 32850, 640652, 32550, 32900, 32400], ["20230825", 33000, 528806, 32550, 33000, 32550], ["20230828", 33250, 488778, 33100, 33250, 32900], ["20230829", 33300, 598734, 33250, 33650, 33100], ["20230830", 33050, 749344, 33500, 33600, 32950], ["20230831", 33000, 782235, 33050, 33100, 32600], ["20230901", 32650, 569276, 32500, 32900, 32100], ["20230904", 32600, 446110, 32400, 32800, 32400], ["20230905", 32450, 379933, 32450, 32700, 32400], ["20230906", 32050, 866386, 32300, 32350, 31700], ["20230907", 31950, 664515, 31850, 31950, 31450], ["20230908", 32350, 639927, 31900, 32400, 31600], ["20230911", 31200, 2027288, 31800, 31800, 30650], ["20230912", 30800, 926182, 31050, 31300, 30800], ["20230913", 31250, 1272677, 31000, 31450, 30950], ["20230914", 32000, 1049773, 31400, 32050, 31200], ["20230915", 32850, 1117873, 32200, 32850, 32050], ["20230918", 32350, 658295, 32750, 32800, 32150], ["20230919", 32250, 731680, 32200, 32350, 31800], ["20230920", 32900, 885604, 32350, 32900, 32300], ["20230921", 32800, 804458, 32850, 32950, 32550], ["20230922", 32650, 502731, 32550, 32850, 32350], ["20230925", 32900, 516656, 32750, 32900, 32400], ["20230926", 32850, 598143, 32550, 32850, 32250], ["20230927", 33150, 751054, 32550, 33300, 32550], ["20231004", 33150, 1303095, 33150, 33400, 33000], ["20231005", 32850, 538044, 33150, 33150, 32450], ["20231006", 32900, 338822, 32850, 32950, 32550], ["20231010", 33550, 908165, 33450, 33800, 33200], ["20231011", 33500, 706725, 33500, 33800, 33300], ["20231012", 33300, 824366, 33600, 33600, 32650], ["20231013", 32550, 442247, 32800, 32950, 32350], ["20231016", 32950, 548718, 32500, 32950, 32300], ["20231017", 33350, 517351, 33000, 33400, 32650], ["20231018", 33350, 811485, 33450, 33450, 33100], ["20231019", 33100, 458704, 33150, 33400, 32800], ["20231020", 32650, 382738, 33000, 33050, 32600], ["20231023", 32750, 340416, 32950, 32950, 32350], ["20231024", 32500, 503086, 32600, 32650, 32150], ["20231025", 32350, 410947, 32500, 32650, 32250], ["20231026", 32400, 553467, 32300, 32600, 32150], ["20231027", 32400, 374983, 32700, 32700, 32300], ["20231030", 32400, 320981, 32250, 32600, 32150], ["20231031", 32650, 575085, 32700, 33000, 32450], ["20231101", 33200, 614350, 32650, 33300, 32500], ["20231102", 33250, 607971, 33350, 33500, 32900], ["20231103", 33250, 326728, 33250, 33350, 33050], ["20231106", 33500, 918195, 33200, 33500, 32750], ["20231107", 32700, 726243, 33100, 33150, 32700], ["20231108", 32600, 575949, 33000, 33150, 32500], ["20231109", 32950, 649586, 32600, 33000, 32550], ["20231110", 32900, 229325, 32750, 33000, 32600], ["20231113", 32850, 530810, 33000, 33050, 32550], ["20231114", 32950, 366831, 33050, 33150, 32800], ["20231115", 33050, 733779, 33150, 33150, 32800], ["20231116", 32950, 223613, 32950, 33150, 32850], ["20231117", 33050, 394748, 32950, 33300, 32850], ["20231120", 33200, 431302, 32950, 33300, 32850], ["20231121", 33250, 346611, 33300, 33300, 32950], ["20231122", 32950, 336425, 33000, 33200, 32950], ["20231123", 33150, 406566, 32950, 33200, 32950], ["20231124", 32900, 285529, 33250, 33250, 32900], ["20231127", 33100, 385642, 33100, 33250, 32950], ["20231128", 33500, 591743, 33250, 33550, 33250], ["20231129", 33300, 370485, 33350, 33500, 33150], ["20231130", 33550, 1191590, 33300, 33550, 32950], ["20231201", 33250, 378375, 33400, 33550, 33200], ["20231204", 33600, 449005, 33400, 33600, 33200], ["20231205", 33950, 846938, 33550, 34250, 33550], ["20231206", 34450, 832923, 34050, 34600, 34000], ["20231207", 34450, 430492, 34250, 34500, 34050], ["20231208", 34500, 410261, 34550, 34600, 34350], ["20231211", 35000, 830372, 34600, 35100, 34500], ["20231212", 35000, 884209, 35150, 35200, 35000], ["20231213", 35450, 739897, 35050, 35550, 35000], ["20231214", 36300, 1686258, 35850, 36300, 35650], ["20231215", 36450, 748916, 36200, 36500, 36100], ["20231218", 35450, 810261, 36450, 36500, 35400], ["20231219", 35650, 463480, 35350, 35650, 35300], ["20231220", 35950, 783263, 35750, 36100, 35750], ["20231221", 35750, 628616, 35550, 35750, 35400], ["20231222", 35400, 751774, 35750, 35800, 35200], ["20231226", 35450, 1878921, 35500, 35800, 35050], ["20231227", 33500, 1914020, 33650, 34000, 33100], ["20231228", 34400, 724624, 33600, 34500, 33550], ["20240102", 34150, 608435, 33850, 34350, 33800], ["20240103", 33600, 684490, 33900, 34250, 33500], ["20240104", 33550, 478994, 33650, 33900, 33300], ["20240105", 33500, 334395, 33250, 33550, 33250], ["20240108", 33650, 368284, 33500, 33850, 33300], ["20240109", 33700, 306649, 33950, 33950, 33500], ["20240110", 33700, 271456, 33700, 33700, 33450], ["20240111", 33450, 518440, 33700, 33850, 33450], ["20240112", 33550, 262218, 33500, 33750, 33300], ["20240115", 33550, 266081, 33600, 33650, 33400], ["20240116", 33150, 344106, 33450, 33550, 33000], ["20240117", 33300, 362802, 33300, 33400, 32950], ["20240118", 33800, 489997, 33400, 33800, 33200], ["20240119", 33750, 352710, 33950, 33950, 33600], ["20240122", 33700, 279104, 33850, 33850, 33500], ["20240123", 33650, 343205, 33800, 33800, 33300], ["20240124", 33700, 445287, 33600, 33700, 33250], ["20240125", 34200, 531608, 33550, 34500, 33500], ["20240126", 34800, 717318, 34300, 35100, 34200], ["20240129", 34750, 512271, 35050, 35200, 34750], ["20240130", 35100, 531110, 35000, 35250, 34850], ["20240131", 35400, 898524, 35100, 35400, 34950], ["20240201", 36900, 1912993, 35100, 37000, 35100], ["20240202", 38550, 2442529, 37800, 39100, 37350], ["20240205", 38000, 1509744, 38150, 38400, 37300], ["20240206", 37850, 1155502, 37650, 38200, 37550], ["20240207", 38150, 1258413, 38400, 38900, 38050], ["20240208", 37650, 1198879, 38150, 38200, 37000], ["20240213", 38350, 908809, 37900, 38700, 37800], ["20240214", 37850, 709214, 37900, 38300, 37650], ["20240215", 38450, 659244, 38200, 38500, 38050], ["20240216", 39450, 1046157, 38750, 39450, 38500], ["20240219", 42200, 2049709, 39700, 42400, 39650], ["20240220", 41450, 1095994, 42200, 42200, 41100], ["20240221", 39500, 1519696, 40800, 41000, 39000], ["20240222", 39900, 675913, 39750, 40200, 39150], ["20240223", 39400, 639379, 40000, 40350, 39300], ["20240226", 38700, 591319, 39750, 39800, 38500], ["20240227", 38100, 716616, 38800, 39100, 37650], ["20240228", 38400, 852237, 37950, 38650, 37250], ["20240229", 39100, 873016, 38200, 39100, 38200], ["20240304", 38600, 591873, 39250, 39750, 38600], ["20240305", 38900, 649786, 38600, 39450, 38450], ["20240306", 39000, 469190, 38800, 39350, 38650], ["20240307", 39050, 392806, 38900, 39200, 38700], ["20240308", 38750, 565329, 39050, 39500, 38600], ["20240311", 38250, 433982, 38500, 38700, 38200], ["20240312", 37950, 559280, 38600, 38750, 37650], ["20240313", 38000, 407925, 38150, 38300, 37800], ["20240314", 38550, 990675, 38450, 38900, 38250], ["20240315", 38250, 741413, 38350, 38600, 37850], ["20240318", 38000, 300766, 38650, 38700, 37900], ["20240319", 37350, 463014, 37650, 37900, 37300], ["20240320", 37300, 339179, 37600, 37750, 37150], ["20240321", 38350, 643752, 37750, 38650, 37600], ["20240322", 38750, 568380, 38450, 39400, 38450], ["20240325", 37850, 492046, 38750, 38750, 37850], ["20240326", 38800, 515183, 38250, 39100, 38000], ["20240327", 38650, 328026, 38150, 38850, 38150], ["20240328", 37950, 443686, 38400, 38650, 37950], ["20240329", 37700, 277999, 38300, 38450, 37700], ["20240401", 37700, 225734, 38150, 38150, 37600], ["20240402", 37000, 704204, 37300, 37550, 36900], ["20240403", 36050, 668260, 36950, 37000, 36000], ["20240404", 36350, 408786, 36400, 36650, 36200], ["20240405", 36150, 525240, 36000, 36550, 35900], ["20240408", 36850, 751062, 36150, 37050, 35700], ["20240409", 36400, 272494, 36950, 37100, 36300], ["20240411", 35400, 1123217, 35100, 35750, 34550], ["20240412", 34600, 912532, 35050, 35450, 34300], ["20240415", 34450, 546411, 34300, 34600, 34050], ["20240416", 34250, 712700, 34400, 34900, 34000], ["20240417", 33600, 660749, 34300, 34550, 33400], ["20240418", 33650, 595434, 34000, 34200, 33350], ["20240419", 33300, 773900, 33350, 33650, 33000], ["20240422", 34300, 695549, 33850, 34650, 33750], ["20240423", 34550, 476712, 34350, 34850, 34200], ["20240424", 34650, 487124, 34950, 35200, 34500], ["20240425", 34100, 460462, 34250, 34400, 33950], ["20240426", 34500, 475488, 34200, 34600, 33850], ["20240429", 34600, 434261, 34800, 34950, 34500], ["20240430", 34600, 550251, 34500, 34850, 34500], ["20240502", 34600, 640334, 34600, 34850, 34550], ["20240503", 34500, 569625, 34750, 34800, 34300], ["20240507", 35600, 918936, 34800, 35850, 34750], ["20240508", 35400, 492090, 35800, 35900, 35350], ["20240509", 35650, 736719, 35650, 36100, 35350], ["20240510", 35800, 721321, 36400, 36650, 35800], ["20240513", 35800, 372289, 36000, 36250, 35700], ["20240514", 36550, 838398, 36000, 37100, 35800], ["20240516", 37700, 1245646, 37150, 38250, 36950], ["20240517", 37250, 650395, 37250, 37700, 36950], ["20240520", 37100, 471588, 37600, 37650, 36900], ["20240521", 36800, 225333, 36600, 37100, 36500], ["20240522", 37050, 344675, 37150, 38100, 37000], ["20240523", 36250, 317933, 36650, 36650, 36250], ["20240524", 36350, 365719, 36050, 36500, 36000], ["20240527", 36600, 257754, 36550, 36850, 36300], ["20240528", 36150, 269091, 36450, 36750, 36150], ["20240529", 36000, 432178, 35800, 36400, 35650], ["20240530", 36150, 482431, 35700, 36700, 35700], ["20240531", 36600, 3133306, 36700, 37700, 36600], ["20240603", 37250, 648472, 36850, 37550, 36750], ["20240604", 36450, 582284, 36650, 36900, 36300], ["20240605", 36750, 762426, 36650, 37000, 36550], ["20240607", 37150, 832008, 36650, 37250, 36600], ["20240610", 36800, 287902, 36700, 37250, 36650], ["20240611", 36800, 430147, 36800, 37250, 36750], ["20240612", 36800, 514967, 36700, 37000, 36550], ["20240613", 36350, 932513, 37000, 37400, 36250], ["20240614", 36400, 625746, 36250, 36700, 36100], ["20240617", 36200, 256454, 36250, 36650, 36100], ["20240618", 36300, 379229, 36200, 36450, 36000], ["20240619", 36400, 398997, 36500, 36850, 36200], ["20240620", 36500, 254847, 36350, 36750, 36350], ["20240621", 37000, 530781, 36700, 37000, 36500], ["20240624", 36850, 377568, 36800, 37150, 36500], ["20240625", 37250, 449477, 37200, 37500, 37000], ["20240626", 37200, 447280, 37150, 37250, 36750], ["20240627", 36450, 605689, 36800, 36800, 36150], ["20240628", 37400, 485907, 36500, 37400, 36500], ["20240701", 36900, 260635, 37350, 37400, 36750], ["20240702", 36250, 412142, 36500, 36750, 36150], ["20240703", 36500, 314016, 36400, 36750, 36300], ["20240704", 36550, 463494, 36500, 36750, 36150], ["20240705", 36350, 415919, 36550, 36750, 36250], ["20240708", 36000, 379847, 36250, 36450, 36000], ["20240709", 36150, 366289, 36300, 36400, 35900], ["20240710", 36000, 312122, 35900, 36200, 35850], ["20240711", 36700, 473091, 36350, 36700, 36200], ["20240712", 36500, 399553, 36700, 36750, 36200], ["20240715", 36300, 204371, 36650, 36700, 36250], ["20240716", 36500, 238648, 36350, 36650, 36200], ["20240717", 36500, 329732, 36600, 36800, 36400], ["20240718", 37900, 1164342, 36800, 37900, 36650], ["20240719", 37100, 377854, 37500, 37550, 36750], ["20240722", 37500, 452969, 37050, 37800, 36950], ["20240723", 37900, 349862, 37650, 38100, 37650], ["20240724", 37700, 302728, 37600, 37900, 37400], ["20240725", 37950, 761575, 37900, 38750, 37700], ["20240726", 38650, 485920, 38050, 38800, 38000], ["20240729", 39100, 450863, 38700, 39300, 38500], ["20240730", 38950, 475185, 38750, 39450, 38350], ["20240731", 39850, 772348, 39100, 39900, 38900], ["20240801", 38750, 727234, 39500, 40000, 38650], ["20240802", 38850, 663751, 38400, 39200, 38150], ["20240805", 37050, 996537, 38950, 39400, 36600], ["20240806", 36550, 1089085, 38350, 38400, 36400], ["20240807", 37800, 640328, 36200, 38200, 36150], ["20240808", 39250, 994104, 37500, 39400, 37450], ["20240809", 38100, 618451, 38750, 38850, 37800], ["20240812", 38000, 380832, 38400, 38450, 37400], ["20240813", 38700, 547174, 37750, 39000, 37750], ["20240814", 38300, 418197, 38550, 38700, 37900], ["20240816", 37900, 475540, 38650, 38800, 37900], ["20240819", 38250, 245609, 38000, 38350, 37900], ["20240820", 38700, 348906, 38300, 39050, 38200], ["20240821", 39150, 456982, 39000, 39450, 38700], ["20240822", 39300, 253439, 39200, 39400, 38900], ["20240823", 39600, 539439, 39600, 39950, 39300], ["20240826", 39900, 303972, 39500, 39950, 39400], ["20240827", 40100, 447809, 40100, 40150, 39850], ["20240828", 39300, 515181, 40000, 40050, 38900], ["20240829", 39000, 336995, 39300, 39300, 38900], ["20240830", 38600, 632942, 39050, 39150, 38550], ["20240902", 39100, 391626, 38950, 39400, 38800], ["20240903", 40200, 980318, 39400, 40500, 39300], ["20240904", 39800, 940902, 40150, 40450, 39600], ["20240905", 41200, 1315504, 40000, 41800, 39850], ["20240906", 41200, 991964, 41200, 41800, 40950], ["20240909", 41400, 1048158, 40900, 41700, 40900], ["20240910", 41100, 546614, 41400, 41450, 40850], ["20240911", 41250, 674844, 41400, 41900, 40950], ["20240912", 41450, 828387, 41300, 41500, 40600], ["20240913", 42050, 598481, 41450, 42050, 41150], ["20240919", 41700, 687715, 42250, 42400, 40750], ["20240920", 41800, 1057023, 41550, 42000, 40400], ["20240923", 41350, 628765, 41800, 41850, 41000], ["20240924", 41400, 348237, 41400, 41500, 40950], ["20240925", 40500, 688527, 41850, 41900, 40500], ["20240926", 41500, 905663, 40550, 41500, 40150], ["20240927", 40300, 944997, 41500, 41500, 40100], ["20240930", 40200, 873763, 41100, 41650, 40100], ["20241002", 39750, 689431, 39750, 39950, 39350], ["20241004", 40800, 533935, 40100, 40900, 39700], ["20241007", 41050, 439256, 40650, 41050, 40150], ["20241008", 40150, 471341, 40800, 40950, 40000], ["20241010", 40300, 497129, 41000, 41100, 40300], ["20241011", 40200, 454691, 40800, 41150, 39900], ["20241014", 40900, 521649, 40350, 40900, 40250], ["20241015", 41000, 427492, 41000, 41150, 40700], ["20241016", 42700, 1251909, 41150, 42700, 40800], ["20241017", 42800, 634114, 42700, 43350, 42450], ["20241018", 42900, 973119, 43300, 44300, 42700], ["20241021", 42950, 345796, 43000, 43550, 42600], ["20241022", 44000, 968341, 42800, 44150, 42650], ["20241023", 42700, 391716, 43650, 43900, 42650], ["20241024", 43800, 535842, 43100, 43800, 42850], ["20241025", 44200, 670316, 44100, 44200, 43250], ["20241028", 43750, 394777, 44150, 44400, 43200], ["20241029", 43750, 396504, 43700, 43950, 43400], ["20241030", 44350, 669106, 43700, 44350, 43300], ["20241031", 44350, 727675, 44200, 44350, 43750], ["20241101", 44300, 565415, 44200, 44500, 44000], ["20241104", 44100, 394392, 43900, 44400, 43850], ["20241105", 43050, 339517, 44000, 44100, 43000], ["20241106", 43900, 685404, 42900, 44100, 42900], ["20241107", 42850, 952109, 43500, 43800, 42850], ["20241108", 41100, 4935193, 43350, 43700, 40900], ["20241111", 44400, 2687086, 41500, 44950, 41500], ["20241112", 43500, 661746, 43650, 44400, 43300], ["20241113", 42600, 873207, 42900, 43400, 42500], ["20241114", 41150, 1320149, 43050, 43200, 41150], ["20241115", 41500, 633204, 41750, 42700, 41400], ["20241118", 41800, 881993, 42100, 42650, 41400], ["20241119", 41750, 1032839, 41750, 42250, 41250], ["20241120", 43300, 1325662, 41750, 43650, 41700], ["20241121", 44000, 1126037, 43300, 44750, 43300], ["20241122", 44500, 803429, 44600, 45150, 44200], ["20241125", 44800, 861708, 44950, 45050, 44200], ["20241126", 45500, 1261175, 45050, 46100, 45000], ["20241127", 47600, 1353771, 47000, 47600, 46100], ["20241128", 48850, 1154966, 47950, 48900, 47750], ["20241129", 48800, 1006983, 48600, 49200, 47650], ["20241202", 49000, 880049, 49000, 50000, 49000], ["20241203", 48650, 704055, 49600, 49800, 48650], ["20241204", 47850, 3183782, 47950, 50000, 47850], ["20241205", 47700, 1048702, 48150, 48700, 46600], ["20241206", 45300, 1245087, 48000, 48800, 45000], ["20241209", 44300, 710510, 44600, 44700, 43650], ["20241210", 43850, 1031268, 44800, 46000, 43800], ["20241211", 44600, 1055352, 44100, 44750, 43750], ["20241212", 44250, 913725, 44800, 45000, 44250], ["20241213", 44850, 637307, 44250, 44850, 43750], ["20241216", 46450, 633149, 45200, 46450, 45050], ["20241217", 45750, 762676, 46450, 47100, 45350], ["20241218", 45800, 376858, 46050, 46250, 45350], ["20241219", 44950, 716519, 46050, 46200, 44950], ["20241220", 44700, 401252, 45450, 45600, 44700], ["20241223", 45700, 310041, 45100, 46100, 45100], ["20241224", 46100, 329750, 46000, 46200, 45250], ["20241226", 45500, 286690, 46100, 46100, 45300], ["20241227", 45000, 452178, 45000, 45400, 44500], ["20241230", 43850, 371915, 45050, 45100, 43850], ["20250102", 43950, 175047, 43950, 44450, 43900], ["20250103", 44500, 255853, 44050, 44900, 44050], ["20250106", 44200, 306851, 44550, 44750, 44150], ["20250107", 43850, 375484, 44200, 44850, 43700], ["20250108", 43800, 249789, 43650, 44300, 43650], ["20250109", 45000, 763443, 43700, 45000, 43550], ["20250110", 44200, 420811, 44550, 44550, 43850], ["20250113", 44400, 378659, 43800, 44500, 43600], ["20250114", 43900, 299999, 44400, 44450, 43900], ["20250115", 44400, 356802, 44200, 44500, 44100], ["20250116", 44850, 326762, 44450, 44850, 44350], ["20250117", 45950, 474394, 44650, 45950, 44650], ["20250120", 46050, 332417, 45850, 46600, 45550], ["20250121", 46000, 351925, 46150, 46900, 45600], ["20250122", 45550, 592090, 46500, 46700, 45350], ["20250123", 45650, 237013, 45900, 46200, 45650], ["20250124", 47000, 366537, 45700, 47000, 45700], ["20250131", 48000, 679942, 47450, 48200, 47050], ["20250203", 46900, 395742, 48500, 48550, 46750], ["20250204", 46700, 620994, 46950, 47200, 46500], ["20250205", 46450, 458850, 46750, 47750, 46450], ["20250206", 46050, 696822, 46600, 47000, 45450], ["20250207", 45350, 490595, 45600, 45900, 45250], ["20250210", 45850, 290170, 45350, 45850, 45200], ["20250211", 46000, 713574, 45500, 46000, 45350], ["20250212", 45150, 555153, 46300, 46300, 45100], ["20250213", 45200, 695896, 45250, 45850, 45050], ["20250214", 46950, 638050, 45400, 46950, 45300], ["20250217", 46800, 620264, 46950, 47700, 46600], ["20250218", 46550, 406036, 47200, 47200, 46450], ["20250219", 46800, 527839, 46250, 47150, 46250], ["20250220", 47650, 894518, 46350, 47650, 46300], ["20250221", 47200, 544496, 47700, 47750, 47200], ["20250224", 48000, 596474, 47200, 48350, 47200], ["20250225", 47800, 427938, 47550, 48150, 47500], ["20250226", 48050, 882045, 48200, 48400, 47900], ["20250227", 47650, 784894, 47900, 48050, 46900], ["20250228", 47000, 545342, 47300, 47650, 46800], ["20250304", 47700, 444485, 46850, 48000, 46850], ["20250305", 47400, 457065, 47600, 47700, 46900], ["20250306", 48500, 639687, 47500, 48500, 47500], ["20250307", 48050, 297451, 48500, 48500, 48050], ["20250310", 48250, 383525, 47850, 48700, 47850], ["20250311", 47550, 348493, 47750, 48150, 47400], ["20250312", 48850, 365345, 47600, 48950, 47550], ["20250313", 48400, 748911, 48850, 49800, 48400], ["20250314", 49100, 513610, 48550, 49400, 48250], ["20250317", 49800, 345293, 49250, 49900, 49150], ["20250318", 49500, 292814, 49800, 50000, 49500], ["20250319", 50700, 498981, 49800, 50900, 49700], ["20250320", 50700, 399091, 50800, 51500, 50400], ["20250321", 49750, 299550, 50200, 51000, 49750], ["20250324", 49600, 247304, 49550, 49950, 49300], ["20250325", 50000, 169840, 49250, 50000, 49250], ["20250326", 49800, 219485, 50400, 50500, 49800], ["20250327", 49850, 261841, 49450, 50600, 49450], ["20250328", 49850, 195671, 49650, 50000, 49400], ["20250331", 49600, 296509, 49300, 49800, 48850], ["20250401", 48700, 331877, 49800, 50000, 48700], ["20250402", 48250, 374429, 48600, 48950, 48050], ["20250403", 48700, 364328, 47300, 48950, 47125], ["20250404", 49300, 600209, 48500, 49450, 48000], ["20250407", 48350, 457486, 47800, 48400, 46850], ["20250408", 47450, 682845, 48150, 48200, 47300], ["20250409", 46350, 600945, 46950, 47250, 46200], ["20250410", 48200, 819412, 47100, 48200, 46350], ["20250411", 47350, 351717, 47600, 47900, 47000], ["20250414", 47300, 223543, 47400, 47700, 47000], ["20250415", 47650, 156243, 47150, 47750, 47050], ["20250416", 48450, 411083, 48000, 49300, 47850], ["20250417", 49050, 248290, 48750, 49100, 48450], ["20250418", 49200, 164080, 48950, 49800, 48800], ["20250421", 49600, 124167, 49600, 49600, 49200], ["20250422", 49250, 342270, 49750, 49750, 49200], ["20250423", 49700, 340467, 49600, 50000, 49400], ["20250424", 49150, 314937, 49500, 50000, 49150], ["20250425", 50200, 324084, 49600, 50300, 49600], ["20250428", 51100, 518085, 52000, 52000, 51000], ["20250429", 51600, 476869, 52100, 52200, 51300], ["20250430", 51800, 515899, 51500, 52200, 51400], ["20250502", 53500, 619283, 52900, 54000, 52700], ["20250507", 52000, 1379548, 54100, 54300, 52000], ["20250508", 50800, 734094, 52100, 52300, 50800], ["20250509", 51500, 653147, 51000, 52000, 50900], ["20250512", 50800, 485700, 51600, 51900, 50300], ["20250513", 51000, 563841, 50100, 51300, 50000], ["20250514", 51300, 292029, 51200, 52200, 51000], ["20250515", 51000, 216562, 50900, 51800, 50900], ["20250516", 51400, 214498, 51200, 51700, 51200], ["20250519", 52000, 206552, 51500, 52100, 51400], ["20250520", 51900, 187097, 52200, 52200, 51500], ["20250521", 51300, 503850, 52000, 52300, 51300], ["20250522", 50700, 294602, 51100, 51300, 50200], ["20250523", 50000, 296135, 50200, 50500, 50000], ["20250526", 51700, 271314, 50200, 51700, 50200], ["20250527", 51300, 256864, 51200, 51500, 50800], ["20250528", 50800, 341961, 50800, 51600, 50550], ["20250529", 51000, 283642, 51100, 51600, 50800], ["20250530", 50800, 466533, 50900, 51200, 50700], ["20250602", 49400, 459204, 50600, 50900, 49400], ["20250604", 49850, 502838, 49400, 50600, 49400], ["20250605", 50300, 513181, 49900, 51000, 49900], ["20250609", 50600, 513418, 50500, 51100, 50500], ["20250610", 50900, 436500, 50600, 51300, 50600], ["20250611", 51600, 434400, 50900, 51700, 50800], ["20250612", 51800, 660220, 51200, 52100, 51200], ["20250613", 51600, 564264, 51800, 52300, 51500], ["20250616", 53100, 474689, 52200, 53100, 51400], ["20250617", 53000, 645959, 52600, 53500, 52400], ["20250618", 52400, 268487, 52600, 53200, 52300], ["20250619", 51900, 294479, 52400, 52700, 51500], ["20250620", 51800, 293355, 52100, 52500, 51700], ["20250623", 51000, 481902, 51400, 51700, 51000], ["20250624", 52100, 668799, 51600, 52700, 51500], ["20250625", 52400, 476935, 52200, 52500, 51800], ["20250626", 52400, 308620, 52400, 52700, 52000], ["20250627", 54400, 975631, 52400, 55500, 52200], ["20250630", 55700, 1000960, 55500, 56500, 55100], ["20250701", 57300, 543599, 55800, 57400, 55700], ["20250702", 56800, 400207, 56800, 57500, 55400], ["20250703", 56500, 370191, 57100, 57700, 56500], ["20250704", 57700, 629016, 56700, 59100, 56700], ["20250707", 57100, 398322, 58200, 58300, 57100], ["20250708", 56200, 508166, 57500, 57500, 56100], ["20250709", 55600, 396876, 56100, 56200, 55500], ["20250710", 56200, 651879, 55700, 57600, 55700], ["20250711", 58100, 425135, 56700, 58300, 56700], ["20250714", 57800, 662516, 57800, 58400, 57500], ["20250715", 58400, 529239, 57700, 59200, 57300], ["20250716", 58000, 345751, 58100, 58800, 57800], ["20250717", 57800, 450155, 58100, 58600, 57500], ["20250718", 57200, 250746, 57600, 58000, 56900], ["20250721", 56600, 266710, 56800, 57300, 56600], ["20250722", 57300, 342421, 56800, 57600, 56700], ["20250723", 56400, 286948, 57800, 57800, 56300], ["20250724", 56400, 236794, 56500, 57400, 56200], ["20250725", 55900, 193209, 56000, 56600, 55700], ["20250728", 55300, 265655, 56100, 56100, 55000], ["20250729", 54600, 348934, 54700, 54900, 53800], ["20250730", 54600, 234246, 54300, 55000, 54300], ["20250731", 55200, 298400, 54300, 55200, 54200], ["20250801", 54000, 274057, 54500, 55100, 54000], ["20250804", 54300, 532929, 54300, 56200, 54300], ["20250805", 54800, 388735, 54800, 55600, 54500], ["20250806", 54400, 413017, 54400, 54800, 54100], ["20250807", 54300, 493409, 54400, 54500, 53200], ["20250808", 53700, 289619, 53900, 54500, 53200], ["20250811", 54100, 627695, 54100, 54900, 53700], ["20250812", 55000, 468678, 54600, 55500, 54400], ["20250813", 54100, 301697, 54700, 54700, 53900], ["20250814", 55700, 329639, 54400, 55700, 54100], ["20250818", 55300, 181110, 55200, 55300, 54500], ["20250819", 55400, 402378, 55300, 55600, 54600], ["20250820", 55700, 419358, 55900, 56000, 55100], ["20250821", 55400, 313963, 55700, 55900, 55300], ["20250822", 55000, 229275, 55500, 55700, 54800], ["20250825", 55100, 200743, 54900, 55100, 54500], ["20250826", 55100, 447826, 54900, 55500, 54600], ["20250827", 54200, 259095, 54900, 55000, 53700], ["20250828", 54000, 139657, 54000, 54200, 53800], ["20250829", 54100, 265764, 54300, 54300, 53500], ["20250901", 53300, 249185, 53800, 53900, 53200], ["20250902", 52100, 346673, 52600, 52700, 51400], ["20250903", 52300, 220317, 52000, 52700, 52000], ["20250904", 52900, 215236, 52100, 53000, 52100], ["20250905", 53500, 147208, 52400, 53500, 52300], ["20250908", 53100, 240419, 52900, 53300, 52400], ["20250909", 51800, 479655, 52800, 52800, 51500], ["20250910", 51100, 898032, 51000, 51500, 50300], ["20250911", 52200, 671592, 51200, 52200, 51100], ["20250912", 51300, 865184, 51600, 51900, 51000], ["20250915", 51700, 392521, 51200, 51700, 51200], ["20250916", 51300, 496399, 51600, 51800, 51300], ["20250917", 51000, 360626, 51400, 51700, 50900], ["20250918", 51400, 235259, 51300, 51600, 51000], ["20250919", 50800, 868643, 51300, 51500, 50800], ["20250922", 49700, 430568, 50400, 50500, 49700], ["20250923", 49850, 363900, 49650, 50000, 49650], ["20250924", 50800, 318504, 50100, 51000, 50000], ["20250925", 51200, 314040, 50700, 51200, 50500], ["20250926", 51100, 251541, 50700, 51100, 50300], ["20250929", 50500, 171171, 51400, 51400, 50500], ["20250930", 50500, 189193, 50400, 50700, 50300], ["20251001", 50500, 85830, 50700, 50800, 50500], ["20251002", 51200, 605136, 50500, 51600, 50500], ["20251010", 49850, 496445, 50500, 50600, 49800], ["20251013", 49850, 301905, 49900, 50100, 49300], ["20251014", 48600, 985201, 49250, 49250, 48600], ["20251015", 49350, 467109, 48650, 49500, 48650], ["20251016", 50000, 273109, 49000, 50000, 49000], ["20251017", 49950, 300647, 49550, 50300, 49550], ["20251020", 50500, 250597, 50200, 50500, 49900], ["20251021", 50500, 340587, 50400, 50800, 50200], ["20251022", 50600, 279394, 50100, 50700, 49900], ["20251023", 49800, 331068, 50200, 50600, 49800], ["20251024", 49650, 400105, 49950, 50100, 49400], ["20251027", 49700, 284066, 49600, 49900, 49450], ["20251028", 49700, 204762, 49750, 49800, 49550], ["20251029", 49750, 449093, 49900, 50000, 49450], ["20251030", 49350, 362593, 49550, 49900, 49150], ["20251031", 49150, 353462, 49500, 49550, 49000], ["20251103", 49200, 341219, 49500, 49550, 49150], ["20251104", 48400, 390864, 48750, 48850, 48300], ["20251105", 48450, 718547, 48700, 49400, 48100], ["20251106", 49350, 700207, 48600, 49500, 48250], ["20251107", 48250, 278196, 49200, 49200, 48150], ["20251110", 48700, 388208, 48500, 49150, 48200], ["20251111", 49300, 423511, 48500, 49300, 48500], ["20251112", 49450, 339646, 49050, 49600, 48950], ["20251113", 50700, 462130, 49300, 50700, 49100], ["20251114", 50100, 289982, 50200, 50500, 50000], ["20251117", 49900, 235798, 50200, 50400, 49800], ["20251118", 49200, 241892, 49550, 50100, 48900], ["20251119", 49600, 279387, 49400, 49950, 49250], ["20251120", 49300, 281964, 49500, 50300, 49300], ["20251121", 49900, 391263, 49950, 50100, 49450], ["20251124", 50100, 403822, 50200, 50300, 49800], ["20251125", 49850, 209771, 50000, 50300, 49500], ["20251126", 50200, 241727, 50200, 50300, 49900], ["20251127", 50400, 118190, 50200, 50500, 50200], ["20251128", 50400, 154588, 50200, 50500, 49900], ["20251201", 50400, 126393, 50300, 50800, 50300], ["20251202", 50600, 336486, 50600, 51000, 50500], ["20251203", 53000, 809806, 51000, 53000, 51000], ["20251204", 53100, 339441, 53200, 53400, 52800], ["20251205", 53100, 609770, 52700, 53300, 52300], ["20251208", 51500, 778360, 52800, 52900, 51500], ["20251209", 51600, 201640, 51900, 52100, 51400], ["20251210", 51800, 195446, 52000, 52400, 51600], ["20251211", 51300, 821388, 52200, 53100, 51300], ["20251212", 52600, 803439, 51600, 53100, 51500], ["20251215", 52800, 298679, 52500, 53100, 52100], ["20251216", 54200, 1211530, 52800, 54400, 52600], ["20251217", 53900, 363362, 54500, 54500, 53600], ["20251218", 53000, 242883, 53800, 53900, 53000], ["20251219", 53800, 192405, 53600, 53900, 52800], ["20251222", 53100, 330653, 53600, 54000, 53000], ["20251223", 53100, 222587, 53200, 53400, 52900], ["20251224", 53400, 253441, 53200, 54100, 53200], ["20251226", 53400, 265347, 54000, 54000, 53100], ["20251229", 53000, 246827, 52500, 53000, 51900], ["20251230", 52600, 238632, 52200, 52600, 51900], ["20260102", 51300, 342784, 52200, 52300, 51300], ["20260105", 51600, 421645, 51600, 52200, 51400], ["20260106", 52800, 492826, 52200, 53300, 52100], ["20260107", 52400, 350004, 51500, 53100, 51500], ["20260108", 51500, 539826, 52100, 52800, 51500], ["20260109", 52000, 265078, 51900, 52700, 51900], ["20260112", 51700, 415288, 52200, 52300, 51500], ["20260113", 52900, 611893, 52200, 53200, 52200], ["20260114", 53000, 296244, 53200, 53600, 52800], ["20260115", 53300, 284125, 53100, 53700, 53100], ["20260116", 53900, 464089, 54000, 55200, 53800], ["20260119", 53600, 906507, 54000, 54600, 53300], ["20260120", 55200, 789128, 53700, 55500, 53600], ["20260121", 55300, 482282, 55300, 56200, 54600], ["20260122", 54900, 497460, 54900, 55700, 54800], ["20260123", 54200, 692056, 54900, 55300, 54200], ["20260126", 54400, 368069, 53900, 54900, 53700], ["20260127", 56000, 705721, 54500, 56900, 54400], ["20260128", 55900, 516444, 56400, 56900, 55900], ["20260129", 56100, 484066, 55900, 56800, 55200], ["20260130", 56900, 495539, 55900, 57400, 55900], ["20260202", 55200, 490699, 57300, 57300, 54800], ["20260203", 56500, 358341, 56000, 56800, 55600], ["20260204", 57200, 353604, 56800, 57200, 56500], ["20260205", 56100, 502916, 56300, 57100, 55500], ["20260206", 56300, 704494, 55200, 56900, 54300], ["20260209", 59300, 696720, 57300, 59500, 57000], ["20260210", 60700, 543101, 60000, 62000, 59000], ["20260211", 62700, 810440, 61700, 64800, 61650], ["20260212", 64300, 688644, 63600, 65800, 63300], ["20260213", 64500, 653153, 65500, 66600, 64300], ["20260219", 65900, 490893, 65500, 66700, 64700], ["20260220", 68900, 669370, 66300, 69300, 66300], ["20260223", 67700, 1053221, 69400, 69400, 67300], ["20260224", 65700, 692387, 67000, 67000, 64900], ["20260225", 65500, 523510, 65700, 66200, 64500], ["20260226", 64600, 1053306, 64900, 66000, 64600], ["20260227", 63800, 476270, 64300, 64400, 62900], ["20260303", 63000, 595293, 63000, 65200, 62500], ["20260304", 54900, 1088433, 61200, 61200, 54200], ["20260305", 57800, 545551, 58900, 59800, 57500], ["20260306", 59000, 490128, 56700, 59600, 56600], ["20260309", 59500, 457208, 55700, 59700, 55600], ["20260310", 60800, 282942, 60700, 61400, 59500], ["20260311", 59900, 361354, 61100, 61500, 59700], ["20260312", 61500, 427371, 59300, 61500, 58600], ["20260313", 59600, 1396175, 59200, 60300, 59100], ["20260316", 58900, 279593, 59100, 59700, 58600], ["20260317", 60000, 263178, 59100, 60500, 59000], ["20260318", 60400, 338150, 60700, 61300, 60400], ["20260319", 59300, 258694, 59200, 59900, 59000], ["20260320", 60700, 239308, 59400, 60700, 59400], ["20260323", 57800, 1016576, 59100, 59200, 56700], ["20260324", 59300, 429966, 59400, 59400, 57200], ["20260325", 60100, 289831, 60500, 61000, 60000], ["20260326", 59700, 285591, 60900, 61400, 59700], ["20260327", 60800, 273113, 59500, 60800, 58800], ["20260330", 60800, 355357, 58500, 60800, 58400], ["20260331", 60400, 419410, 59500, 60900, 59200], ["20260401", 61400, 435454, 61800, 61800, 60600], ["20260402", 59400, 377631, 61400, 62300, 59400], ["20260403", 59500, 312219, 59600, 60500, 59500], ["20260406", 60200, 255137, 59700, 60800, 59500], ["20260407", 59100, 274886, 59700, 60200, 59100], ["20260408", 61000, 481562, 61100, 62800, 60700], ["20260409", 61000, 950269, 61400, 63700, 61000], ["20260410", 62100, 361553, 61000, 63000, 60900], ["20260413", 63000, 253812, 61800, 63100, 61600], ["20260414", 64200, 505082, 63500, 65000, 63400], ["20260415", 64400, 326528, 65000, 65100, 64300], ["20260416", 63600, 331974, 64500, 64800, 63600], ["20260417", 63900, 364274, 63700, 64400, 63700], ["20260420", 62800, 1156722, 64500, 64600, 62800], ["20260421", 62700, 940085, 63100, 63600, 62200], ["20260422", 61800, 251435, 62300, 62500, 61600], ["20260423", 62000, 352316, 62900, 62900, 61400], ["20260424", 61700, 375729, 62000, 62400, 61600], ["20260427", 61100, 357319, 61700, 62000, 61100], ["20260428", 60900, 360227, 61000, 61400, 60800], ["20260429", 60500, 216608, 61200, 61200, 60400], ["20260430", 60900, 386946, 60100, 61000, 60100], ["20260504", 60600, 268658, 61200, 61300, 60100], ["20260506", 58500, 555994, 60000, 60500, 58500], ["20260507", 59500, 589327, 58700, 59500, 58000], ["20260508", 59300, 267066, 60000, 60100, 58700], ["20260511", 58800, 390754, 58800, 59300, 58500], ["20260512", 59900, 474052, 59300, 59900, 58400], ["20260513", 59300, 618052, 60600, 60700, 58900], ["20260514", 61600, 790428, 59000, 61600, 57800], ["20260515", 58700, 630265, 60600, 60700, 58000], ["20260518", 57000, 436703, 58800, 58800, 56400], ["20260519", 56200, 430274, 57200, 57400, 55900], ["20260520", 55800, 588650, 57400, 57500, 55300], ["20260521", 55700, 537250, 56300, 56600, 55300], ["20260522", 55800, 309044, 56400, 56800, 55700], ["20260526", 54200, 819627, 56000, 56100, 54000], ["20260527", 53400, 612189, 54100, 54700, 52350], ["20260528", 51900, 685197, 52800, 52900, 51700], ["20260529", 52800, 550164, 52800, 54100, 52600], ["20260601", 53200, 440363, 53600, 54500, 53000], ["20260602", 53900, 519753, 55000, 55400, 53400], ["20260604", 54500, 517208, 53900, 55400, 53300], ["20260605", 54000, 696310, 54300, 55000, 53100], ["20260608", 53900, 344259, 52300, 53900, 51900], ["20260609", 53800, 351096, 53900, 55000, 53700], ["20260610", 55900, 416842, 53400, 55900, 53400], ["20260611", 60000, 935790, 55100, 60000, 53600], ["20260612", 54800, 798521, 58300, 58300, 54800], ["20260615", 55400, 619276, 55900, 56800, 55100], ["20260616", 56600, 546517, 55500, 57600, 55500], ["20260617", 55300, 288070, 56600, 57100, 55100], ["20260618", 53500, 294887, 55000, 55200, 53500], ["20260619", 53300, 410867, 53800, 54500, 52900], ["20260622", 52300, 239997, 53600, 54000, 52300], ["20260623", 52400, 412290, 52700, 53100, 51700], ["20260624", 51700, 391513, 52900, 53000, 50700], ["20260625", 52000, 293806, 51800, 53800, 51800], ["20260626", 52200, 303739, 52500, 52700, 51000], ["20260629", 52700, 297571, 52700, 54000, 52000], ["20260630", 52900, 251043, 52900, 54000, 52700], ["20260701", 53700, 255391, 53800, 54300, 52900], ["20260702", 54300, 323394, 53700, 54600, 52600], ["20260703", 53700, 380315, 54600, 54800, 53100], ["20260706", 54500, 246927, 53500, 54500, 53500], ["20260707", 55500, 295908, 54700, 55600, 53800], ["20260708", 55400, 289204, 55700, 55700, 53500], ["20260709", 58000, 849385, 55700, 58000, 53300], ["20260710", 54200, 553409, 57400, 57500, 54200], ["20260713", 52700, 927223, 54100, 54600, 51900], ["20260714", 51600, 435569, 52900, 53200, 51600], ["20260715", 52000, 310163, 52600, 53500, 52000], ["20260716", 52400, 250887, 52500, 53300, 51900], ["20260720", 53500, 391776, 52000, 53800, 51500], ["20260721", 52700, 277271, 52900, 53800, 52400], ["20260722", 52300, 600574, 53000, 53700, 52300], ["20260723", 52700, 592913, 52200, 53400, 52200], ["20260724", 54100, 569804, 52900, 54500, 52900], ["20260727", 54400, 255121, 54400, 54800, 53900], ["20260728", 53900, 677129, 53500, 54000, 52900], ["20260729", 53800, 794124, 54100, 54900, 52600], ["20260730", 52800, 336632, 54500, 54800, 52600], ["20260731", 51900, 577545, 52800, 53300, 51400], ["20260803", 52200, 312474, 51400, 52500, 51300], ["20260804", 52300, 233152, 51700, 52600, 51600], ["20260805", 52500, 556321, 52200, 53200, 52100], ["20260806", 53500, 307060, 52900, 53500, 52500], ["20260807", 53300, 230928, 53000, 53600, 52700], ["20260810", 52400, 237652, 53000, 53200, 52400], ["20260811", 52800, 252302, 52700, 53500, 52300], ["20260812", 52700, 300084, 52800, 53600, 52600], ["20260813", 52500, 774609, 52900, 53800, 52500], ["20260814", 53400, 698261, 52500, 54300, 52400], ["20260818", 54300, 658026, 53200, 54400, 53200], ["20260819", 52600, 465732, 53400, 53500, 51900], ["20260820", 52100, 287354, 52300, 52600, 52000], ["20260821", 52400, 206894, 51900, 52800, 51600], ["20260824", 52500, 200795, 52400, 52700, 52000], ["20260825", 53000, 382224, 52600, 53500, 52300], ["20260826", 53300, 239173, 53000, 53400, 52600], ["20260827", 53900, 392309, 54100, 54600, 53600], ["20260828", 54500, 270452, 53900, 54500, 53700], ["20260831", 53400, 514220, 53900, 54200, 53000], ["20260901", 54000, 138182, 53100, 54000, 53100], ["20260902", 53800, 268509, 53300, 54200, 53200], ["20260903", 53800, 180686, 53800, 54300, 52900], ["20260904", 54300, 175651, 54100, 54300, 53400], ["20260907", 54900, 267545, 54500, 55400, 54200], ["20260908", 54300, 261720, 55400, 55550, 54300], ["20260909", 53100, 317808, 54200, 54500, 53100], ["20260910", 52000, 728129, 52800, 53700, 52000], ["20260911", 52700, 284239, 52000, 52900, 51800], ["20260914", 53200, 205795, 52300, 53200, 52200], ["20260915", 53000, 147907, 52700, 53100, 52600], ["20260916", 52800, 99783, 52900, 53200, 52600], ["20260917", 53400, 210304, 53100, 53500, 52900], ["20260918", 53000, 206873, 53600, 53600, 52800], ["20260921", 53100, 281186, 52800, 53600, 52600], ["20260922", 53100, 234575, 53200, 53800, 52700], ["20260923", 52700, 178932, 53300, 53500, 52600], ["20260928", 52900, 328743, 52600, 53400, 52500], ["20260929", 52900, 242771, 52800, 52900, 52300], ["20260930", 52300, 325727, 52500, 52900, 51800], ["20261001", 51800, 212268, 52300, 52300, 51500], ["20261002", 51900, 175761, 51700, 52200, 51600], ["20261006", 51500, 311614, 52000, 52200, 51400], ["20261007", 51300, 181517, 51500, 51800, 51100], ["20261008", 52100, 565680, 51100, 52100, 50900], ["20261012", 49900, 667279, 51100, 51100, 48450], ["20261013", 49750, 480537, 49650, 50000, 48200], ["20261014", 49900, 331313, 49850, 50300, 49300], ["20261015", 50500, 572689, 50300, 51100, 49300]], "breaks": [], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/030200.json", "page_url": "https://aikstockdata.com/s/030200", "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"}