{"schema_version": "1.0", "@type": "Dataset", "code": "051600", "name_ko": "한전KPS", "name": "한전KPS(051600) 일별 시세(종가·거래량·시가·고가·저가) 1661일", "as_of": "20261014", "period": {"from": "20200102", "to": "20261014"}, "count": 1661, "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", 38550, 159043, 39100, 39100, 38100], ["20200103", 38600, 145877, 38550, 38950, 38350], ["20200106", 37900, 144486, 38500, 38800, 37600], ["20200107", 38100, 104094, 38100, 38450, 37750], ["20200108", 37400, 167652, 37900, 37950, 36600], ["20200109", 37600, 133776, 37600, 37900, 37200], ["20200110", 37500, 89521, 37250, 37550, 36950], ["20200113", 37350, 121718, 37150, 37450, 36800], ["20200114", 38600, 223383, 37600, 38600, 37600], ["20200115", 39200, 153678, 38500, 39200, 38200], ["20200116", 39250, 113104, 39200, 39500, 38600], ["20200117", 38700, 123402, 39300, 39400, 38550], ["20200120", 38500, 81032, 38700, 38750, 38000], ["20200121", 38850, 84655, 38550, 38850, 38500], ["20200122", 39650, 175432, 39100, 39750, 38500], ["20200123", 40700, 293790, 39500, 40850, 39500], ["20200128", 39300, 177534, 39950, 40300, 39200], ["20200129", 39550, 136778, 39200, 40150, 38700], ["20200130", 37700, 227864, 39150, 39550, 37600], ["20200131", 37550, 114292, 37450, 38150, 37400], ["20200203", 37000, 195647, 37000, 37850, 36400], ["20200204", 36600, 165263, 37000, 37250, 36300], ["20200205", 36700, 138784, 36600, 36900, 36200], ["20200206", 37400, 96816, 36850, 37600, 36850], ["20200207", 37700, 133613, 37200, 38450, 37150], ["20200210", 37250, 93126, 37550, 37600, 37000], ["20200211", 37450, 113994, 37300, 37950, 37200], ["20200212", 36800, 169688, 37100, 37850, 36600], ["20200213", 36500, 204561, 36600, 36800, 36300], ["20200214", 36150, 200288, 36400, 36500, 35650], ["20200217", 36350, 242293, 36050, 36400, 35650], ["20200218", 36300, 241098, 37750, 37800, 36150], ["20200219", 37200, 204070, 36650, 37200, 36050], ["20200220", 36600, 93495, 37200, 37450, 36550], ["20200221", 35450, 190797, 36150, 36500, 35200], ["20200224", 34200, 166670, 34750, 34800, 34050], ["20200225", 33950, 162865, 34150, 34500, 33600], ["20200226", 33900, 137923, 33900, 34150, 33650], ["20200227", 33400, 126883, 33650, 33750, 33100], ["20200228", 33250, 307210, 33450, 33950, 32650], ["20200302", 33900, 207790, 34200, 34200, 32950], ["20200303", 33600, 129038, 34350, 34450, 33550], ["20200304", 33850, 112533, 33550, 34100, 33400], ["20200305", 34150, 100876, 33950, 34200, 33600], ["20200306", 33200, 114098, 33850, 34050, 33050], ["20200309", 32500, 186623, 32800, 33300, 32100], ["20200310", 32300, 155748, 32500, 32800, 31700], ["20200311", 32150, 177448, 33000, 33000, 31550], ["20200312", 30550, 245405, 32450, 32450, 30100], ["20200313", 29800, 315150, 28000, 30100, 27600], ["20200316", 29550, 189085, 30250, 30750, 29000], ["20200317", 28850, 216978, 27900, 29450, 27750], ["20200318", 28350, 197674, 28850, 29700, 28150], ["20200319", 26500, 291425, 28800, 28950, 26300], ["20200320", 26900, 361447, 26500, 27400, 25600], ["20200323", 24750, 275575, 25100, 25750, 24500], ["20200324", 25850, 228585, 24900, 25850, 24750], ["20200325", 27350, 219641, 26950, 27400, 25950], ["20200326", 28700, 264029, 27300, 29400, 26400], ["20200327", 30000, 222623, 29550, 30800, 29150], ["20200330", 29500, 150176, 28400, 29850, 28400], ["20200331", 29050, 160011, 29800, 30300, 29050], ["20200401", 28400, 204740, 28850, 29650, 28150], ["20200402", 29850, 173681, 28400, 30150, 28200], ["20200403", 30050, 121639, 29500, 30100, 29350], ["20200406", 31300, 139011, 30250, 31500, 30050], ["20200407", 32950, 202659, 31800, 33100, 31500], ["20200408", 32150, 157473, 32950, 32950, 32050], ["20200409", 32100, 149294, 32450, 32600, 31700], ["20200410", 32300, 98515, 31900, 32400, 31450], ["20200413", 32000, 116135, 32000, 32750, 31650], ["20200414", 32700, 101926, 31950, 32750, 31850], ["20200416", 31200, 248249, 31700, 32000, 30950], ["20200417", 31800, 176850, 31300, 32300, 31300], ["20200420", 31950, 140341, 31600, 32650, 31250], ["20200421", 31650, 124665, 31500, 32250, 30800], ["20200422", 31950, 127120, 31050, 31950, 31050], ["20200423", 32300, 99257, 31950, 32350, 31600], ["20200424", 32000, 147244, 32100, 32150, 31300], ["20200427", 32200, 100787, 31800, 32250, 31650], ["20200428", 32000, 107610, 32050, 32300, 31600], ["20200429", 32450, 112919, 32000, 32500, 32000], ["20200504", 31700, 116997, 31700, 32050, 31500], ["20200506", 32550, 100490, 32200, 32700, 31750], ["20200507", 32450, 77757, 32300, 32600, 32250], ["20200508", 32450, 142043, 32800, 33350, 32450], ["20200511", 31300, 217067, 32350, 32350, 31300], ["20200512", 30200, 267481, 31300, 31450, 30200], ["20200513", 30650, 151223, 29850, 30750, 29700], ["20200514", 31200, 173902, 30900, 31600, 30700], ["20200515", 31050, 79764, 31300, 31400, 30900], ["20200518", 31100, 72632, 31050, 31450, 30800], ["20200519", 31750, 126655, 31400, 32350, 31400], ["20200520", 31900, 77140, 32000, 32000, 31550], ["20200521", 31550, 81271, 32000, 32100, 31500], ["20200522", 31050, 96632, 31850, 31850, 30900], ["20200525", 31050, 51176, 31250, 31300, 30850], ["20200526", 31700, 98156, 31200, 31700, 31150], ["20200527", 31800, 172506, 31600, 32200, 31600], ["20200528", 31050, 221677, 31800, 31950, 30850], ["20200529", 30850, 162881, 31050, 31400, 30800], ["20200601", 31650, 99641, 30900, 31650, 30800], ["20200602", 32200, 167091, 31550, 32400, 31550], ["20200603", 32650, 275913, 32400, 33250, 32300], ["20200604", 32000, 188939, 33350, 33600, 32000], ["20200605", 32700, 92596, 32400, 32700, 31800], ["20200608", 32250, 149966, 33100, 33100, 32100], ["20200609", 32050, 122785, 32300, 32550, 31800], ["20200610", 32000, 107959, 32350, 32350, 31850], ["20200611", 31650, 206040, 32400, 32400, 31350], ["20200612", 30800, 165772, 30650, 31000, 30600], ["20200615", 29300, 262705, 30650, 30650, 29300], ["20200616", 30550, 226565, 29500, 30600, 29500], ["20200617", 29950, 129170, 30500, 30650, 29800], ["20200618", 30150, 111920, 30000, 30500, 29800], ["20200619", 30800, 126826, 30250, 30800, 29850], ["20200622", 29950, 111492, 30000, 30250, 29900], ["20200623", 29800, 102776, 30000, 30300, 29650], ["20200624", 29850, 75124, 29800, 30050, 29700], ["20200625", 29300, 97042, 29500, 29700, 29250], ["20200626", 29600, 74187, 29400, 29850, 29400], ["20200629", 29000, 86295, 29150, 29400, 29000], ["20200630", 29050, 96373, 29150, 29500, 29050], ["20200701", 29300, 93834, 29250, 29550, 29100], ["20200702", 29600, 64749, 29400, 29950, 29400], ["20200703", 29900, 40297, 29750, 29950, 29600], ["20200706", 30350, 93443, 29950, 30450, 29650], ["20200707", 30300, 84486, 30500, 30500, 30050], ["20200708", 29850, 99887, 30000, 30200, 29750], ["20200709", 29650, 71538, 29850, 30050, 29650], ["20200710", 29050, 142769, 29600, 29650, 29050], ["20200713", 29500, 143406, 29400, 29750, 29100], ["20200714", 29900, 100842, 29500, 29950, 29350], ["20200715", 29800, 107463, 30100, 30300, 29650], ["20200716", 29900, 78599, 29850, 30100, 29600], ["20200717", 29700, 96577, 29950, 30100, 29600], ["20200720", 29900, 69307, 29650, 30100, 29650], ["20200721", 30050, 139663, 29900, 30300, 29850], ["20200722", 30050, 107092, 30150, 30200, 29950], ["20200723", 29400, 227908, 30000, 30000, 29350], ["20200724", 29700, 172921, 29600, 29950, 29500], ["20200727", 29950, 189792, 29800, 30050, 29700], ["20200728", 29700, 186226, 29850, 30100, 29600], ["20200729", 29550, 177023, 29550, 29750, 29450], ["20200730", 29350, 144116, 29550, 29650, 29300], ["20200731", 29450, 155365, 29550, 29550, 29300], ["20200803", 29350, 118933, 29550, 29550, 29100], ["20200804", 29450, 99303, 29350, 29700, 29250], ["20200805", 29200, 181060, 29450, 29450, 29150], ["20200806", 29700, 193322, 29300, 29800, 29250], ["20200807", 29500, 173953, 29750, 29800, 29350], ["20200810", 29550, 191929, 29350, 29600, 29250], ["20200811", 31100, 801517, 29550, 31600, 29550], ["20200812", 31100, 303520, 31350, 31350, 30200], ["20200813", 31000, 260262, 31100, 31250, 30650], ["20200814", 30300, 377211, 30800, 31000, 30000], ["20200818", 29150, 465382, 29800, 29950, 29050], ["20200819", 28950, 263824, 29100, 29300, 28950], ["20200820", 27950, 369571, 29000, 29000, 27900], ["20200821", 28150, 158701, 28100, 28450, 27700], ["20200824", 28100, 119962, 28200, 28300, 27850], ["20200825", 28800, 156386, 28300, 28900, 28250], ["20200826", 28600, 130295, 28700, 28800, 28450], ["20200827", 28000, 230370, 28500, 28600, 27900], ["20200828", 28000, 179537, 28400, 28450, 27900], ["20200831", 27800, 235365, 28050, 28350, 27700], ["20200901", 27800, 161214, 27700, 27950, 27700], ["20200902", 28200, 158462, 27900, 28200, 27750], ["20200903", 28050, 143511, 28250, 28350, 28050], ["20200904", 28450, 432899, 27500, 29500, 27450], ["20200907", 28300, 178953, 28250, 28400, 28100], ["20200908", 28250, 143248, 28500, 28500, 28200], ["20200909", 27850, 163056, 28000, 28100, 27850], ["20200910", 27900, 141749, 27950, 28150, 27850], ["20200911", 28000, 75517, 27750, 28000, 27750], ["20200914", 28300, 134292, 27900, 28450, 27900], ["20200915", 28050, 141078, 28300, 28350, 28050], ["20200916", 28100, 96685, 28150, 28300, 28050], ["20200917", 27750, 248627, 28050, 28100, 27750], ["20200918", 28000, 136455, 27850, 28000, 27700], ["20200921", 27750, 151116, 28000, 28050, 27750], ["20200922", 27350, 190147, 27650, 27750, 27300], ["20200923", 27350, 168809, 27350, 27750, 27300], ["20200924", 26950, 159679, 27100, 27200, 26800], ["20200925", 26750, 145127, 27050, 27100, 26700], ["20200928", 26750, 103631, 26850, 27050, 26750], ["20200929", 27050, 111360, 27000, 27200, 26800], ["20201005", 27450, 102302, 27100, 27650, 27100], ["20201006", 27300, 129740, 27400, 27650, 27100], ["20201007", 27150, 175313, 27150, 27300, 26950], ["20201008", 27200, 194460, 27200, 27350, 27100], ["20201012", 27200, 151440, 27350, 27400, 27100], ["20201013", 27250, 90466, 27450, 27450, 27150], ["20201014", 27700, 254727, 27250, 27900, 27250], ["20201015", 27600, 116789, 27650, 27650, 27250], ["20201016", 27850, 187277, 27650, 27950, 27550], ["20201019", 27850, 183973, 28000, 28100, 27750], ["20201020", 28000, 196655, 27750, 28150, 27700], ["20201021", 28100, 119007, 27950, 28250, 27900], ["20201022", 28400, 211166, 28100, 28400, 27900], ["20201023", 28300, 107561, 28450, 28450, 28150], ["20201026", 28050, 119479, 28200, 28350, 27950], ["20201027", 27950, 101695, 27700, 28050, 27650], ["20201028", 28200, 62513, 27800, 28200, 27750], ["20201029", 27700, 182461, 27900, 28000, 27600], ["20201030", 27500, 153165, 27700, 27750, 27350], ["20201102", 27600, 98798, 27500, 27800, 27450], ["20201103", 27650, 169168, 27500, 27950, 27500], ["20201104", 27600, 162808, 27750, 27850, 27500], ["20201105", 27850, 180252, 27650, 27850, 27550], ["20201106", 27600, 188323, 27850, 27850, 27600], ["20201109", 28100, 227871, 27650, 28200, 27650], ["20201110", 28650, 280457, 28200, 28650, 28050], ["20201111", 29350, 423278, 28550, 29450, 28500], ["20201112", 29300, 202251, 29400, 29450, 29050], ["20201113", 29200, 197751, 29300, 29350, 28850], ["20201116", 29200, 266564, 29200, 29350, 29000], ["20201117", 29150, 246502, 29150, 29350, 28850], ["20201118", 29000, 160341, 29150, 29250, 28900], ["20201119", 28950, 119872, 29000, 29000, 28700], ["20201120", 29050, 126438, 28850, 29100, 28850], ["20201123", 29100, 228740, 29050, 29350, 28950], ["20201124", 29450, 359288, 29200, 29650, 29100], ["20201125", 29200, 265338, 29450, 29750, 29000], ["20201126", 29100, 195439, 29100, 29200, 28900], ["20201127", 29250, 108606, 29100, 29250, 29050], ["20201130", 29050, 190051, 29300, 29400, 29050], ["20201201", 29150, 113463, 29050, 29250, 29050], ["20201202", 29300, 165293, 29200, 29400, 29100], ["20201203", 29250, 177829, 29300, 29500, 29150], ["20201204", 29300, 217714, 29250, 29350, 29100], ["20201207", 29200, 155987, 29200, 29250, 29050], ["20201208", 29000, 159214, 29200, 29200, 28900], ["20201209", 29400, 186498, 29000, 29450, 29000], ["20201210", 30150, 753390, 29400, 30400, 29200], ["20201211", 30350, 398490, 30350, 30650, 30000], ["20201214", 30100, 261035, 30100, 30250, 29950], ["20201215", 29850, 305503, 30000, 30100, 29600], ["20201216", 30000, 186250, 29900, 30000, 29800], ["20201217", 30250, 333504, 30050, 30500, 29950], ["20201218", 31650, 1462255, 30450, 32150, 30400], ["20201221", 31100, 567426, 32150, 32250, 31100], ["20201222", 30150, 439030, 31100, 31250, 30050], ["20201223", 30450, 273868, 30250, 30700, 30100], ["20201224", 30650, 407242, 30200, 30800, 30200], ["20201228", 31200, 678664, 31100, 31200, 30900], ["20201229", 29600, 654841, 29900, 30000, 29350], ["20201230", 29700, 278456, 29600, 29950, 29250], ["20210104", 29200, 419048, 29700, 29700, 29100], ["20210105", 29050, 436419, 29100, 29200, 28650], ["20210106", 28950, 375682, 28950, 29100, 28750], ["20210107", 29050, 387611, 29000, 29250, 28950], ["20210108", 28950, 444512, 29200, 29250, 28750], ["20210111", 28250, 510956, 28800, 28850, 28150], ["20210112", 28250, 262549, 28250, 28450, 28100], ["20210113", 28400, 214886, 28350, 28550, 28200], ["20210114", 28350, 193401, 28400, 28500, 28250], ["20210115", 28250, 227137, 28450, 28550, 28200], ["20210118", 28100, 272911, 28050, 28250, 27900], ["20210119", 28200, 168540, 28200, 28250, 27900], ["20210120", 28000, 214736, 28200, 28250, 27900], ["20210121", 27950, 196475, 28000, 28200, 27900], ["20210122", 28000, 207964, 28000, 28300, 27850], ["20210125", 28150, 203639, 28050, 28200, 28000], ["20210126", 28000, 231703, 28150, 28200, 27950], ["20210127", 27700, 268163, 28000, 28150, 27700], ["20210128", 27450, 333554, 27500, 27550, 27100], ["20210129", 27100, 268524, 27450, 27450, 26950], ["20210201", 27200, 147834, 27000, 27250, 26850], ["20210202", 27800, 177600, 27150, 27800, 27100], ["20210203", 27750, 138229, 28000, 28100, 27600], ["20210204", 27500, 144953, 27800, 27950, 27450], ["20210205", 27900, 142618, 27750, 27950, 27600], ["20210208", 27950, 222435, 27950, 28200, 27900], ["20210209", 27950, 149496, 28100, 28200, 27950], ["20210210", 28100, 176170, 27950, 28150, 27700], ["20210215", 28100, 145718, 28150, 28300, 28000], ["20210216", 28050, 121801, 28150, 28150, 27900], ["20210217", 27950, 137767, 28000, 28100, 27850], ["20210218", 27650, 177261, 27950, 28000, 27650], ["20210219", 27350, 250776, 27650, 27800, 27250], ["20210222", 27450, 141019, 27450, 27850, 27400], ["20210223", 27250, 159729, 27350, 27500, 27150], ["20210224", 27050, 188634, 27250, 27400, 27000], ["20210225", 27250, 163434, 27250, 27250, 27000], ["20210226", 26850, 301203, 27000, 27050, 26700], ["20210302", 27200, 132792, 27100, 27200, 26850], ["20210303", 27600, 205611, 27200, 27750, 27100], ["20210304", 27750, 165357, 27450, 27750, 27200], ["20210305", 27800, 194660, 27550, 27900, 27400], ["20210308", 27650, 142624, 27850, 27900, 27650], ["20210309", 27800, 228008, 27900, 28100, 27600], ["20210310", 28050, 213476, 28000, 28100, 27850], ["20210311", 28000, 159927, 28050, 28150, 27800], ["20210312", 28050, 154859, 28050, 28200, 27950], ["20210315", 28050, 94841, 28150, 28200, 27900], ["20210316", 28800, 454017, 28050, 28850, 28050], ["20210317", 28900, 350844, 28950, 29050, 28600], ["20210318", 28800, 209647, 28850, 29000, 28700], ["20210319", 28950, 259762, 28400, 28950, 28300], ["20210322", 28500, 265024, 28900, 28950, 28300], ["20210323", 28100, 268338, 28650, 28650, 28000], ["20210324", 28100, 100267, 28200, 28400, 27900], ["20210325", 28500, 270158, 28200, 28750, 28150], ["20210326", 29250, 505586, 28750, 29300, 28500], ["20210329", 29950, 753491, 29350, 30100, 29100], ["20210330", 30700, 728033, 30150, 30800, 30100], ["20210331", 31500, 713861, 30800, 31500, 30500], ["20210401", 32250, 1203758, 31650, 33200, 31250], ["20210402", 33100, 953936, 32350, 33250, 31900], ["20210405", 33150, 543989, 33150, 33950, 33000], ["20210406", 33050, 484487, 32900, 33600, 32500], ["20210407", 32700, 337503, 33150, 33300, 32500], ["20210408", 33000, 512045, 33100, 33200, 32450], ["20210409", 33100, 258900, 33050, 33150, 32550], ["20210412", 34050, 563907, 32900, 34550, 32650], ["20210413", 33700, 336138, 34000, 34350, 33550], ["20210414", 34550, 465235, 33650, 34750, 33350], ["20210415", 36300, 1017518, 34800, 36600, 34150], ["20210416", 36000, 405939, 36550, 37200, 35800], ["20210419", 34550, 675357, 35600, 35950, 34450], ["20210420", 35400, 457859, 34600, 35700, 34350], ["20210421", 34150, 528290, 35100, 35500, 33900], ["20210422", 36000, 1300001, 34250, 36650, 34200], ["20210423", 34450, 672203, 35900, 36050, 34400], ["20210426", 34200, 339833, 34450, 35150, 33800], ["20210427", 34350, 295967, 34600, 35050, 33950], ["20210428", 34250, 277692, 34300, 34350, 33700], ["20210429", 34150, 218109, 34250, 34900, 34000], ["20210430", 33950, 316527, 34100, 34350, 33600], ["20210503", 33150, 296961, 33750, 34150, 33000], ["20210504", 33250, 308128, 33300, 33750, 32800], ["20210506", 34300, 321684, 33300, 34400, 33250], ["20210507", 34500, 209900, 34400, 34700, 34300], ["20210510", 35000, 266392, 34700, 35000, 34350], ["20210511", 35250, 334445, 34700, 35500, 34450], ["20210512", 34800, 302415, 35250, 35350, 34300], ["20210513", 38000, 1253531, 34000, 38700, 34000], ["20210514", 38700, 972242, 38000, 39500, 37600], ["20210517", 38600, 437433, 39200, 39500, 38250], ["20210518", 40150, 1006648, 38600, 41450, 38550], ["20210520", 42100, 1088713, 39800, 42650, 39650], ["20210521", 40500, 1235968, 42500, 43000, 39300], ["20210524", 40800, 816287, 41500, 41600, 39500], ["20210525", 40800, 316772, 40800, 41000, 40000], ["20210526", 44700, 1344903, 41100, 45400, 41050], ["20210527", 44850, 1368653, 44400, 47400, 43850], ["20210528", 45750, 964941, 44500, 46950, 44450], ["20210531", 46050, 566691, 45850, 46500, 44850], ["20210601", 43900, 841591, 46150, 46350, 43400], ["20210602", 44700, 771256, 43350, 46050, 43250], ["20210603", 43750, 398436, 45100, 45150, 43700], ["20210604", 46450, 1025917, 43650, 47150, 43400], ["20210607", 49450, 1886541, 47700, 50800, 46100], ["20210608", 45600, 1209835, 49300, 49300, 45200], ["20210609", 45400, 595621, 45800, 47000, 44400], ["20210610", 43850, 849659, 45000, 45350, 43550], ["20210611", 43500, 469659, 44300, 44700, 43250], ["20210614", 43600, 518853, 43600, 43750, 41950], ["20210615", 41750, 751019, 43550, 44000, 41550], ["20210616", 42800, 940500, 41550, 44350, 41300], ["20210617", 41950, 299243, 42100, 42600, 41850], ["20210618", 42100, 366620, 42250, 42500, 41750], ["20210621", 42050, 455819, 41900, 42550, 40800], ["20210622", 42450, 274320, 41850, 42850, 41850], ["20210623", 41750, 273640, 42600, 42650, 41250], ["20210624", 42200, 442068, 42000, 43150, 40900], ["20210625", 42750, 331351, 42250, 43150, 42250], ["20210628", 42700, 192807, 42900, 43650, 42350], ["20210629", 43500, 275213, 42650, 43650, 42350], ["20210630", 42850, 231273, 43500, 43600, 42700], ["20210701", 42750, 291835, 42850, 43700, 42450], ["20210702", 43100, 211798, 42750, 43500, 42700], ["20210705", 42900, 201927, 43300, 43400, 42650], ["20210706", 44500, 1084239, 43150, 45000, 43150], ["20210707", 43400, 338713, 44350, 44350, 43300], ["20210708", 42000, 369137, 43450, 43500, 42000], ["20210709", 41800, 527999, 41150, 42550, 41050], ["20210712", 42450, 213019, 42800, 42800, 42050], ["20210713", 41300, 400569, 42300, 42650, 41150], ["20210714", 41500, 287023, 41350, 41600, 40400], ["20210715", 43000, 592018, 41500, 43500, 41400], ["20210716", 43000, 250904, 43000, 43750, 42550], ["20210719", 42900, 202347, 43000, 43450, 41900], ["20210720", 43950, 924623, 42600, 44650, 42600], ["20210721", 42900, 339254, 43950, 44000, 42650], ["20210722", 43800, 325235, 43650, 44150, 43050], ["20210723", 42950, 217114, 43850, 43850, 42900], ["20210726", 42950, 254281, 42700, 43300, 41950], ["20210727", 42650, 125125, 43100, 43450, 42650], ["20210728", 43050, 490194, 43000, 44700, 42500], ["20210729", 42900, 116839, 43250, 43500, 42650], ["20210730", 42650, 166429, 42950, 43350, 42350], ["20210802", 42200, 122605, 42550, 42950, 42150], ["20210803", 41150, 348498, 41900, 42150, 40600], ["20210804", 42100, 156817, 41150, 42250, 40950], ["20210805", 42200, 123206, 42250, 42400, 41600], ["20210806", 42450, 116207, 42200, 42650, 42000], ["20210809", 41150, 223508, 42350, 42350, 41050], ["20210810", 41500, 154066, 41150, 41550, 40600], ["20210811", 41050, 110549, 41250, 41600, 40850], ["20210812", 40700, 216983, 41100, 41700, 40700], ["20210813", 39950, 257656, 40900, 40900, 39600], ["20210817", 39200, 210533, 39950, 39950, 38750], ["20210818", 38300, 271464, 39200, 39300, 37650], ["20210819", 36200, 568346, 38150, 38150, 36050], ["20210820", 36650, 325479, 36250, 37600, 36150], ["20210823", 36850, 138658, 37000, 37300, 36600], ["20210824", 37700, 163528, 37000, 37950, 37000], ["20210825", 37300, 86409, 37900, 37950, 37200], ["20210826", 37200, 118403, 37450, 37850, 36900], ["20210827", 37150, 97103, 37000, 37600, 36800], ["20210830", 37950, 109668, 37500, 38200, 37300], ["20210831", 37600, 97719, 37950, 38100, 37450], ["20210901", 38400, 277978, 37600, 39350, 37400], ["20210902", 39500, 350671, 38800, 40200, 38550], ["20210903", 38400, 251089, 39550, 39950, 38250], ["20210906", 38900, 141506, 38300, 39050, 38100], ["20210907", 38550, 106393, 38800, 39550, 38400], ["20210908", 38100, 123690, 38350, 38850, 38000], ["20210909", 37750, 152178, 38100, 38450, 37750], ["20210910", 37850, 96791, 38050, 38100, 37250], ["20210913", 37950, 96473, 37600, 38400, 37500], ["20210914", 38150, 103521, 38050, 38900, 38050], ["20210915", 38950, 211789, 38200, 39650, 38200], ["20210916", 39650, 158742, 39050, 39900, 38750], ["20210917", 38650, 190183, 39600, 39900, 38500], ["20210923", 38950, 169118, 39250, 39250, 38300], ["20210924", 38250, 115260, 39000, 39200, 38200], ["20210927", 38150, 94642, 38250, 38550, 37700], ["20210928", 38400, 132181, 37950, 38700, 37900], ["20210929", 38100, 249439, 37900, 38250, 37050], ["20210930", 38400, 160692, 37800, 38850, 37500], ["20211001", 40200, 586996, 38050, 40500, 38050], ["20211005", 41500, 917093, 40850, 42000, 39300], ["20211006", 40300, 529280, 41700, 42000, 39700], ["20211007", 40150, 326981, 40100, 41150, 39400], ["20211008", 38150, 362824, 40250, 40400, 37850], ["20211012", 37100, 339157, 38100, 38100, 36800], ["20211013", 40400, 552756, 37550, 40850, 37300], ["20211014", 40400, 378098, 40750, 41300, 39900], ["20211015", 41550, 844765, 40700, 42400, 40400], ["20211018", 43000, 845793, 42050, 43550, 41600], ["20211019", 42850, 342184, 42950, 43250, 41950], ["20211020", 40850, 406164, 42600, 43100, 40700], ["20211021", 42600, 888139, 40900, 43500, 40600], ["20211022", 42950, 611597, 42700, 43950, 42300], ["20211025", 44200, 999121, 44000, 45200, 43500], ["20211026", 43450, 498700, 44200, 44450, 42900], ["20211027", 43600, 286967, 43300, 43650, 42650], ["20211028", 42250, 482102, 43200, 44300, 42050], ["20211029", 41850, 205842, 42350, 42800, 41700], ["20211101", 42250, 242197, 42200, 43200, 41800], ["20211102", 43300, 288488, 42550, 43650, 42000], ["20211103", 41600, 258180, 43650, 43700, 41600], ["20211104", 44750, 2398909, 42450, 46600, 42400], ["20211105", 43200, 751702, 45050, 45100, 42850], ["20211108", 43850, 325470, 43250, 44000, 42600], ["20211109", 44000, 529832, 43900, 45450, 43800], ["20211110", 43300, 388579, 43800, 44450, 42800], ["20211111", 42750, 274447, 42700, 43200, 42100], ["20211112", 44400, 441688, 42750, 44700, 42700], ["20211115", 44750, 310719, 44800, 45250, 43700], ["20211116", 44700, 369110, 44200, 45150, 43500], ["20211117", 45250, 757194, 45100, 46200, 44750], ["20211118", 44100, 329430, 45500, 45500, 43800], ["20211119", 41300, 985392, 43400, 43800, 40600], ["20211122", 41400, 317099, 41350, 42000, 40700], ["20211123", 41650, 275465, 42250, 42700, 41000], ["20211124", 41700, 149318, 42050, 42100, 41050], ["20211125", 41750, 133111, 41700, 42300, 41600], ["20211126", 41400, 212737, 41600, 42300, 41250], ["20211129", 39600, 378043, 39750, 40800, 39550], ["20211130", 38700, 396508, 40100, 40150, 38400], ["20211201", 39250, 229671, 38400, 39800, 38250], ["20211202", 39000, 201655, 38700, 39100, 38300], ["20211203", 39950, 151213, 39700, 40150, 38900], ["20211206", 40050, 149568, 39950, 40650, 39550], ["20211207", 40200, 85440, 40550, 40550, 39900], ["20211208", 40500, 136353, 40400, 41000, 40250], ["20211209", 40050, 171059, 40350, 40800, 40050], ["20211210", 39950, 118425, 40050, 40450, 39750], ["20211213", 39650, 127983, 40000, 40200, 39500], ["20211214", 39700, 151560, 39500, 40000, 39150], ["20211215", 39500, 108377, 39700, 39700, 39250], ["20211216", 39500, 116330, 39550, 39750, 39150], ["20211217", 39950, 104610, 39200, 40200, 39200], ["20211220", 40200, 208048, 40000, 40550, 39600], ["20211221", 39700, 118004, 40600, 40600, 39650], ["20211222", 39600, 111804, 39800, 39950, 39250], ["20211223", 38000, 438729, 39600, 39650, 37700], ["20211224", 38250, 168069, 38000, 38350, 37950], ["20211227", 38150, 238232, 38400, 38650, 37950], ["20211228", 39100, 372603, 38050, 39300, 38050], ["20211229", 38600, 232308, 38500, 38850, 38000], ["20211230", 38550, 98295, 38450, 38750, 38200], ["20220103", 38500, 226957, 39400, 39650, 38150], ["20220104", 37600, 230893, 38500, 38500, 37500], ["20220105", 36800, 283318, 37500, 37500, 36550], ["20220106", 36050, 220707, 36200, 36850, 36000], ["20220107", 36100, 169073, 36100, 36550, 35900], ["20220110", 36300, 294082, 36300, 37350, 36050], ["20220111", 35850, 213280, 36350, 36700, 35200], ["20220112", 36150, 211563, 36100, 36400, 35900], ["20220113", 35400, 329097, 36050, 36300, 35400], ["20220114", 35850, 177883, 35250, 36000, 35100], ["20220117", 35050, 170065, 35750, 36200, 34900], ["20220118", 34400, 258321, 35050, 35350, 34000], ["20220119", 34250, 179215, 34000, 34700, 33950], ["20220120", 34200, 175539, 34150, 34600, 34050], ["20220121", 34250, 120397, 34000, 34700, 34000], ["20220124", 33400, 194051, 34150, 34400, 33200], ["20220125", 32500, 267344, 33400, 33450, 32350], ["20220126", 33600, 291717, 32250, 34150, 32250], ["20220127", 33000, 207668, 33800, 33950, 32750], ["20220128", 32450, 330147, 33450, 33650, 32050], ["20220203", 33850, 218358, 33000, 34350, 32900], ["20220204", 34350, 217986, 33750, 35250, 33650], ["20220207", 34850, 212940, 35000, 35700, 34300], ["20220208", 35050, 235597, 35500, 36050, 34750], ["20220209", 35150, 117335, 35500, 35500, 34800], ["20220210", 35200, 160106, 35600, 35650, 34950], ["20220211", 35100, 133080, 34950, 35600, 34850], ["20220214", 34000, 198037, 34250, 34650, 33800], ["20220215", 32250, 399882, 33550, 33850, 32050], ["20220216", 33700, 236556, 32850, 33700, 32650], ["20220217", 33700, 217211, 33700, 34350, 33100], ["20220218", 35450, 359266, 33300, 35900, 33250], ["20220221", 35450, 187589, 34700, 35900, 34700], ["20220222", 34900, 252609, 35000, 35400, 34300], ["20220223", 35700, 173924, 35050, 35800, 35050], ["20220224", 35400, 268352, 35150, 36000, 35000], ["20220225", 35700, 380393, 36000, 36650, 35500], ["20220228", 37000, 1243433, 38400, 39300, 36800], ["20220302", 37150, 366742, 37000, 38050, 36750], ["20220303", 39700, 1102824, 38150, 40400, 37550], ["20220304", 40050, 644780, 40000, 40650, 39400], ["20220307", 39200, 391587, 40200, 40400, 39100], ["20220308", 39200, 601075, 39000, 40100, 38050], ["20220310", 39650, 1267833, 43000, 43000, 39250], ["20220311", 44350, 2298131, 39700, 44950, 39350], ["20220314", 43600, 1165391, 44650, 44950, 42800], ["20220315", 42400, 881146, 43400, 45150, 42100], ["20220316", 42750, 699116, 42850, 43200, 41350], ["20220317", 42100, 744410, 42600, 42650, 41600], ["20220318", 42200, 444642, 42100, 42450, 41400], ["20220321", 41000, 626050, 42400, 42800, 40800], ["20220322", 41950, 459179, 41500, 42350, 41100], ["20220323", 42050, 808574, 42150, 43100, 41500], ["20220324", 42450, 929373, 41600, 43800, 41550], ["20220325", 42200, 387719, 42450, 42750, 41750], ["20220328", 43100, 481830, 42350, 43500, 42100], ["20220329", 41850, 398730, 43100, 43150, 41850], ["20220330", 41550, 316855, 41850, 42200, 41000], ["20220331", 41800, 221840, 41600, 42100, 41400], ["20220401", 41450, 277218, 42400, 42450, 41450], ["20220404", 42350, 299250, 41500, 42550, 40950], ["20220405", 41700, 207262, 42550, 42550, 41550], ["20220406", 42150, 343862, 41700, 42550, 41550], ["20220407", 42250, 336061, 42050, 42700, 41750], ["20220408", 42400, 318335, 42500, 42600, 41550], ["20220411", 41300, 203381, 42200, 42200, 41200], ["20220412", 41250, 220729, 40700, 41450, 40500], ["20220413", 41450, 174574, 41500, 41500, 40950], ["20220414", 41000, 161469, 41500, 41900, 41000], ["20220415", 40350, 307941, 40900, 41200, 40200], ["20220418", 40550, 161193, 40000, 40800, 39700], ["20220419", 38550, 949867, 40350, 40450, 38000], ["20220420", 38000, 362259, 38550, 38800, 37650], ["20220421", 38800, 585969, 38750, 39400, 38350], ["20220422", 37800, 273648, 38650, 38700, 37800], ["20220425", 37150, 279117, 37000, 37750, 36650], ["20220426", 37400, 110187, 37250, 37650, 37150], ["20220427", 37100, 155005, 36400, 37550, 36350], ["20220428", 37800, 174680, 37150, 37800, 36750], ["20220429", 38100, 290372, 37650, 38700, 37650], ["20220502", 38100, 105147, 37750, 38400, 37500], ["20220503", 38700, 341351, 38250, 39350, 38250], ["20220504", 39400, 491288, 39050, 40150, 38850], ["20220506", 39450, 237020, 39350, 39700, 39000], ["20220509", 38850, 350245, 39450, 39850, 38500], ["20220510", 38400, 207875, 38150, 38850, 37800], ["20220511", 37350, 226696, 38400, 38400, 37150], ["20220512", 36200, 376547, 37200, 37450, 36100], ["20220513", 36800, 185917, 36200, 36950, 36050], ["20220516", 36800, 183294, 37050, 37450, 36450], ["20220517", 36950, 130804, 36800, 37350, 36650], ["20220518", 36200, 218744, 37100, 37150, 36100], ["20220519", 35450, 266502, 35200, 35700, 34900], ["20220520", 37500, 410774, 36450, 37500, 36200], ["20220523", 36900, 262805, 38450, 38500, 36800], ["20220524", 36800, 182422, 37150, 37750, 36550], ["20220525", 36700, 87554, 36850, 37000, 36450], ["20220526", 36750, 96958, 36700, 37200, 36700], ["20220527", 37650, 136988, 36850, 37700, 36850], ["20220530", 37300, 137631, 37850, 38150, 37300], ["20220531", 37550, 137845, 37350, 37800, 37200], ["20220602", 37200, 151609, 37900, 37900, 37000], ["20220603", 37350, 109334, 37450, 37500, 37100], ["20220607", 37250, 138448, 37200, 37350, 36750], ["20220608", 37400, 199428, 37350, 38150, 37300], ["20220609", 37050, 150479, 37300, 37550, 36750], ["20220610", 37000, 155692, 36900, 37500, 36450], ["20220613", 35550, 180267, 36250, 36700, 35550], ["20220614", 35600, 233664, 34750, 35900, 34600], ["20220615", 35100, 156232, 35250, 35700, 34850], ["20220616", 35150, 209966, 35550, 36350, 35150], ["20220617", 35900, 226741, 34500, 36200, 34150], ["20220620", 35950, 244428, 36150, 36900, 35450], ["20220621", 35050, 252065, 36000, 36300, 35000], ["20220622", 33900, 271650, 35300, 35550, 33750], ["20220623", 33550, 384184, 34400, 35150, 33400], ["20220624", 35300, 230517, 33300, 35350, 33300], ["20220627", 37050, 409475, 35700, 37400, 35300], ["20220628", 37550, 413725, 37100, 38000, 36650], ["20220629", 39250, 703592, 37200, 39800, 37150], ["20220630", 38400, 365606, 39550, 39600, 38400], ["20220701", 38750, 335052, 38500, 39450, 38000], ["20220704", 38050, 316837, 39300, 39350, 37150], ["20220705", 38450, 198082, 38700, 38700, 37200], ["20220706", 37400, 266146, 38600, 39200, 37250], ["20220707", 38900, 487339, 38400, 39500, 37850], ["20220708", 38300, 220947, 39450, 39450, 38300], ["20220711", 38250, 172796, 38250, 38750, 37550], ["20220712", 38250, 121496, 38200, 38400, 37600], ["20220713", 37700, 208525, 38400, 38450, 37000], ["20220714", 37550, 156404, 37400, 38100, 37150], ["20220715", 36900, 155672, 37650, 37800, 36550], ["20220718", 37400, 142974, 36900, 37500, 36800], ["20220719", 37200, 90568, 37400, 37850, 37050], ["20220720", 37300, 109418, 37500, 37600, 37050], ["20220721", 36550, 228154, 37200, 37600, 36550], ["20220722", 36550, 197907, 36550, 36700, 35900], ["20220725", 36400, 75228, 36550, 36550, 36100], ["20220726", 36800, 171942, 36750, 37350, 36500], ["20220727", 37700, 215362, 36850, 38050, 36500], ["20220728", 37750, 100235, 37850, 38050, 37600], ["20220729", 38250, 193954, 38100, 38600, 37750], ["20220801", 38900, 161629, 38250, 39100, 38150], ["20220802", 38550, 233540, 38950, 39400, 38500], ["20220803", 38550, 113921, 38350, 38950, 38150], ["20220804", 38300, 128524, 38650, 38750, 38200], ["20220805", 38800, 129400, 38400, 39000, 38200], ["20220808", 39600, 187853, 38800, 39650, 38450], ["20220809", 39950, 253646, 39800, 40000, 39250], ["20220810", 41650, 811826, 39950, 42100, 39800], ["20220811", 41650, 352798, 42000, 42150, 41350], ["20220812", 41800, 313429, 41650, 42800, 41200], ["20220816", 41950, 290851, 42000, 42600, 41300], ["20220817", 41450, 231993, 41700, 42350, 41300], ["20220818", 42000, 291865, 41450, 42150, 41250], ["20220819", 41900, 300962, 42450, 42850, 41850], ["20220822", 42000, 182342, 41500, 42500, 41350], ["20220823", 42800, 362833, 41850, 43000, 41800], ["20220824", 43000, 308242, 42850, 43150, 42100], ["20220825", 43550, 368969, 43100, 43650, 42600], ["20220826", 41800, 683331, 44050, 44150, 41600], ["20220829", 40900, 371462, 40600, 41500, 40300], ["20220830", 41200, 288003, 41000, 42100, 41000], ["20220831", 41350, 284019, 41250, 42050, 40800], ["20220901", 39400, 320635, 41350, 41500, 39400], ["20220902", 39100, 214066, 39550, 40000, 38800], ["20220905", 38750, 166494, 39100, 39650, 38650], ["20220906", 39300, 110615, 39050, 39600, 39000], ["20220907", 38200, 204737, 39150, 39150, 37950], ["20220908", 38150, 138492, 38800, 38850, 38050], ["20220913", 38100, 228938, 38450, 38800, 38050], ["20220914", 37050, 222006, 37100, 37350, 36800], ["20220915", 37300, 144194, 37150, 37700, 36850], ["20220916", 37300, 167241, 37250, 37300, 36750], ["20220919", 36050, 244199, 36950, 37250, 35900], ["20220920", 37450, 170030, 36300, 37450, 36200], ["20220921", 37150, 132141, 37350, 38100, 36950], ["20220922", 37300, 130483, 36950, 37300, 36400], ["20220923", 36250, 127112, 37800, 37800, 36200], ["20220926", 34650, 227795, 35600, 35950, 34450], ["20220927", 35450, 186870, 34500, 35550, 34500], ["20220928", 34950, 240420, 34650, 36400, 34650], ["20220929", 35150, 155638, 35300, 35900, 35000], ["20220930", 34700, 142083, 34900, 35350, 34600], ["20221004", 35500, 95656, 35150, 35850, 34800], ["20221005", 34000, 268335, 36000, 36000, 33550], ["20221006", 34450, 173378, 34050, 34900, 33900], ["20221007", 33150, 307165, 34100, 34150, 33100], ["20221011", 31150, 209380, 32650, 32700, 30900], ["20221012", 31450, 154061, 30750, 31450, 30750], ["20221013", 30050, 235944, 31450, 31450, 30000], ["20221014", 30750, 123409, 30550, 30900, 30350], ["20221017", 30600, 119125, 30400, 30750, 29600], ["20221018", 31550, 145014, 31000, 31750, 30650], ["20221019", 31300, 135645, 31550, 32350, 31250], ["20221020", 32900, 528716, 32000, 33550, 31900], ["20221021", 31700, 196088, 33100, 33200, 31700], ["20221024", 32150, 173372, 32050, 32500, 31550], ["20221025", 31550, 232943, 31550, 31950, 30850], ["20221026", 31800, 162888, 31550, 32500, 31400], ["20221027", 32400, 110297, 31850, 32550, 31750], ["20221028", 32550, 95632, 32400, 33100, 32300], ["20221031", 31900, 178759, 31950, 32150, 31100], ["20221101", 35650, 1983761, 34000, 37950, 33050], ["20221102", 32350, 717684, 34800, 34850, 32300], ["20221103", 32450, 640857, 31650, 33850, 31550], ["20221104", 32700, 204995, 32100, 33100, 32050], ["20221107", 33350, 202566, 33050, 33600, 32500], ["20221108", 33650, 171462, 33350, 33850, 32950], ["20221109", 34050, 206606, 33800, 34350, 33650], ["20221110", 33800, 196236, 33650, 34500, 33600], ["20221111", 34350, 196970, 34150, 34750, 34100], ["20221114", 34550, 176477, 34400, 35150, 34150], ["20221115", 34750, 144548, 34900, 35300, 34650], ["20221116", 34800, 240774, 34850, 35400, 33850], ["20221117", 34000, 142732, 34850, 35100, 34000], ["20221118", 33800, 96049, 34300, 34350, 33800], ["20221121", 34000, 147651, 33550, 34300, 33300], ["20221122", 34350, 147794, 34000, 34750, 33800], ["20221123", 34750, 94243, 34600, 34850, 34200], ["20221124", 34900, 74018, 34900, 35050, 34500], ["20221125", 34750, 60690, 35000, 35250, 34700], ["20221128", 34200, 93010, 35000, 35000, 33900], ["20221129", 34050, 72694, 34100, 34250, 33750], ["20221130", 34500, 140970, 33900, 34850, 33850], ["20221201", 34850, 124496, 34800, 35200, 34600], ["20221202", 34250, 72082, 34950, 34950, 34150], ["20221205", 33950, 76208, 34300, 34600, 33700], ["20221206", 33100, 77669, 33800, 33850, 33100], ["20221207", 33300, 51139, 33000, 33600, 32900], ["20221208", 33400, 145448, 33050, 33800, 32700], ["20221209", 33850, 79126, 33850, 34050, 33450], ["20221212", 33900, 96928, 33400, 34100, 33400], ["20221213", 33800, 158580, 34150, 34800, 33550], ["20221214", 34100, 57969, 34200, 34300, 33800], ["20221215", 35200, 345508, 34600, 35500, 34450], ["20221216", 35300, 184034, 34800, 35450, 34550], ["20221219", 34550, 76921, 35100, 35550, 34500], ["20221220", 35100, 128263, 34450, 35450, 34450], ["20221221", 34700, 129793, 34950, 35200, 34200], ["20221222", 35300, 102226, 34850, 35400, 34750], ["20221223", 35050, 115111, 35050, 35450, 34900], ["20221226", 34800, 101808, 35050, 35250, 34550], ["20221227", 35200, 159862, 35000, 35400, 34950], ["20221228", 34800, 185181, 34600, 35500, 34550], ["20221229", 33200, 167668, 34600, 34650, 33200], ["20230102", 31900, 136221, 33450, 33450, 31900], ["20230103", 31750, 145392, 31600, 32400, 30850], ["20230104", 31900, 152701, 31300, 32050, 30600], ["20230105", 32350, 69733, 31900, 32550, 31900], ["20230106", 32350, 112393, 32000, 32700, 31800], ["20230109", 33000, 88717, 32350, 33250, 32350], ["20230110", 34300, 172510, 33400, 34450, 33300], ["20230111", 34000, 124710, 34500, 34800, 33850], ["20230112", 34350, 158235, 34400, 35050, 34100], ["20230113", 34650, 99010, 34700, 34850, 34350], ["20230116", 34100, 211370, 35400, 35400, 33850], ["20230117", 33800, 77938, 34100, 34450, 33800], ["20230118", 33450, 123830, 33800, 33850, 32950], ["20230119", 33900, 73071, 33500, 33950, 33400], ["20230120", 34150, 63572, 33700, 34250, 33650], ["20230125", 34250, 68824, 34200, 34400, 34050], ["20230126", 34350, 74415, 34150, 34450, 34000], ["20230127", 34550, 105546, 34400, 34850, 34250], ["20230130", 34400, 92107, 34450, 34800, 34200], ["20230131", 34600, 68448, 34650, 34750, 34150], ["20230201", 34350, 86125, 34600, 34600, 34150], ["20230202", 34300, 92617, 34350, 34800, 34200], ["20230203", 34100, 119700, 34200, 34350, 33850], ["20230206", 33650, 96548, 34000, 34050, 33400], ["20230207", 33000, 152673, 33650, 33800, 32850], ["20230208", 33450, 86885, 33050, 33450, 32950], ["20230209", 32850, 127352, 33200, 33350, 32850], ["20230210", 32700, 120476, 32600, 32900, 32250], ["20230213", 35000, 601828, 33350, 35500, 33300], ["20230214", 34900, 186954, 35050, 35400, 34700], ["20230215", 34500, 179228, 35350, 35500, 34400], ["20230216", 34400, 139278, 34700, 35050, 34200], ["20230217", 33900, 71343, 34050, 34500, 33800], ["20230220", 33750, 88720, 33800, 34000, 33200], ["20230221", 34000, 85458, 33600, 34200, 33350], ["20230222", 33500, 72018, 33400, 33750, 33200], ["20230223", 33300, 83809, 33500, 33550, 32850], ["20230224", 33050, 69012, 33150, 33550, 33000], ["20230227", 32450, 109917, 32850, 32850, 32250], ["20230228", 32400, 97535, 32500, 32850, 32150], ["20230302", 32650, 81062, 32300, 32800, 32100], ["20230303", 32550, 123455, 32750, 32800, 32250], ["20230306", 33800, 227193, 32700, 34150, 32550], ["20230307", 33400, 112996, 33750, 34000, 33400], ["20230308", 35900, 529065, 33600, 36150, 33600], ["20230309", 36750, 882560, 36450, 37850, 36350], ["20230310", 36600, 362538, 36450, 38150, 36100], ["20230313", 36450, 239983, 36300, 37200, 36150], ["20230314", 35500, 203869, 36550, 36900, 35200], ["20230315", 37250, 272116, 36200, 37600, 36000], ["20230316", 36900, 140234, 36800, 37350, 36400], ["20230317", 36850, 178393, 37150, 37300, 36300], ["20230320", 36800, 110659, 36550, 37650, 36550], ["20230321", 37150, 116308, 37100, 37500, 36700], ["20230322", 36550, 193917, 37600, 37600, 36300], ["20230323", 36150, 108076, 36500, 36650, 36000], ["20230324", 36600, 123292, 36100, 37050, 35750], ["20230327", 36000, 102324, 36950, 37000, 35450], ["20230328", 36600, 72099, 36400, 36650, 35900], ["20230329", 37500, 124766, 36600, 37800, 36550], ["20230330", 36800, 126208, 37800, 37800, 36550], ["20230331", 37800, 301176, 36900, 38300, 36550], ["20230403", 37000, 175600, 37950, 38000, 36750], ["20230404", 37550, 189891, 37100, 37650, 36750], ["20230405", 36000, 276130, 37250, 37650, 35900], ["20230406", 35650, 173945, 36000, 36550, 35450], ["20230407", 34950, 168248, 35750, 35800, 34850], ["20230410", 35200, 149221, 35100, 35500, 34300], ["20230411", 35600, 129280, 35450, 35950, 35200], ["20230412", 36300, 196518, 35650, 36950, 35650], ["20230413", 35600, 202508, 36250, 36400, 35600], ["20230414", 36500, 185115, 35900, 37250, 35900], ["20230417", 38650, 495754, 37200, 39200, 36750], ["20230418", 36700, 321030, 38750, 38750, 36550], ["20230419", 37100, 158984, 36950, 37850, 36950], ["20230420", 37500, 302652, 37700, 38650, 37300], ["20230421", 37700, 213177, 37200, 38050, 37100], ["20230424", 37200, 151263, 38000, 38500, 37100], ["20230425", 37800, 284009, 37600, 38350, 37300], ["20230426", 36250, 223569, 37700, 37800, 35600], ["20230427", 35850, 143765, 36100, 36300, 35350], ["20230428", 35700, 122123, 35800, 36450, 35600], ["20230502", 35500, 89730, 35350, 35850, 34800], ["20230503", 34950, 93100, 35000, 35650, 34900], ["20230504", 35800, 130376, 35300, 36150, 35000], ["20230508", 35750, 106816, 36050, 36500, 35550], ["20230509", 35750, 51977, 35700, 35950, 35350], ["20230510", 36050, 96714, 35500, 36200, 35500], ["20230511", 35950, 112768, 35850, 36500, 35800], ["20230512", 36850, 160714, 36200, 36850, 35550], ["20230515", 36450, 109651, 36800, 37100, 36400], ["20230516", 36850, 167744, 36550, 37800, 36550], ["20230517", 35400, 252407, 36900, 36900, 35300], ["20230518", 34800, 195833, 35400, 35450, 34650], ["20230519", 34850, 161424, 34800, 35050, 34500], ["20230522", 35350, 104770, 35000, 35550, 34900], ["20230523", 35300, 57091, 35600, 35600, 35150], ["20230524", 34950, 91447, 35150, 35200, 34800], ["20230525", 34300, 167610, 34750, 34800, 34150], ["20230526", 34000, 109613, 34200, 34450, 33900], ["20230530", 34200, 92120, 34000, 34400, 33950], ["20230531", 34000, 75182, 34200, 34300, 33950], ["20230601", 34450, 128633, 34050, 34750, 33850], ["20230602", 34150, 91783, 34650, 34650, 34100], ["20230605", 34800, 99766, 34400, 34900, 34350], ["20230607", 34900, 69151, 34800, 35000, 34600], ["20230608", 35050, 153107, 34750, 35250, 34750], ["20230609", 35850, 177479, 35150, 36000, 35000], ["20230612", 34200, 252223, 35750, 36000, 34150], ["20230613", 34200, 113891, 34500, 34700, 34150], ["20230614", 33600, 218932, 34300, 34300, 33200], ["20230615", 33400, 163081, 33800, 33800, 33150], ["20230616", 33700, 145217, 33650, 33850, 33400], ["20230619", 34000, 117194, 33700, 34350, 33700], ["20230620", 34050, 197462, 34000, 34700, 33850], ["20230621", 33850, 155321, 34800, 34950, 33650], ["20230622", 33350, 108430, 33750, 33750, 33200], ["20230623", 32800, 125604, 33300, 33450, 32750], ["20230626", 33000, 53839, 32600, 33300, 32550], ["20230627", 33500, 93034, 33150, 33550, 32850], ["20230628", 33200, 85491, 33650, 33700, 32950], ["20230629", 32750, 84430, 33200, 33250, 32750], ["20230630", 33350, 109202, 32750, 33400, 32550], ["20230703", 33000, 189133, 33400, 33450, 32850], ["20230704", 32700, 153591, 33000, 33050, 32600], ["20230705", 32200, 256382, 32700, 32900, 32000], ["20230706", 31700, 186118, 32300, 32300, 31550], ["20230707", 31950, 140458, 31450, 32250, 31250], ["20230710", 32400, 101707, 32000, 32600, 31950], ["20230711", 34350, 586191, 32750, 34650, 32650], ["20230712", 33600, 160878, 34350, 34450, 33550], ["20230713", 34200, 211248, 33600, 34600, 33600], ["20230714", 33400, 191215, 34150, 34150, 32950], ["20230717", 33250, 111692, 33100, 33500, 32850], ["20230718", 32600, 104551, 33450, 33500, 32550], ["20230719", 32600, 112300, 32600, 32850, 32350], ["20230720", 32900, 105487, 32650, 33150, 32250], ["20230721", 33000, 66959, 32700, 33200, 32650], ["20230724", 33250, 126073, 33300, 33400, 32800], ["20230725", 33150, 103117, 32950, 33400, 32950], ["20230726", 32250, 206529, 33000, 33100, 31650], ["20230727", 32950, 101046, 32200, 33200, 32200], ["20230728", 33050, 86326, 32650, 33450, 32650], ["20230731", 33800, 178821, 33600, 34000, 33300], ["20230801", 33850, 126824, 33950, 34050, 33600], ["20230802", 33900, 207086, 33900, 34600, 33400], ["20230803", 33300, 111425, 34250, 34250, 33200], ["20230804", 34150, 120847, 33600, 34450, 33300], ["20230807", 34000, 176802, 34300, 34900, 33700], ["20230808", 33500, 117977, 34050, 34150, 33350], ["20230809", 33800, 129964, 33350, 33950, 33150], ["20230810", 33500, 150756, 33650, 34050, 33400], ["20230811", 33950, 155157, 33500, 34150, 33400], ["20230814", 33600, 99965, 33950, 34050, 33300], ["20230816", 33200, 151656, 33250, 33500, 32900], ["20230817", 33350, 120979, 32900, 33450, 32700], ["20230818", 32850, 147540, 32850, 33150, 32500], ["20230821", 33100, 75153, 32850, 33550, 32850], ["20230822", 33300, 55766, 33000, 33500, 32900], ["20230823", 33400, 65735, 33000, 33700, 32950], ["20230824", 33750, 94319, 33750, 33850, 33300], ["20230825", 33350, 114272, 33700, 33850, 33150], ["20230828", 34000, 135858, 33550, 34250, 33400], ["20230829", 34050, 82523, 34200, 34250, 33850], ["20230830", 33900, 147206, 34450, 34450, 33800], ["20230831", 33550, 99770, 33750, 34100, 33350], ["20230901", 33100, 109679, 33650, 33850, 33100], ["20230904", 33100, 106044, 32950, 33250, 32700], ["20230905", 32800, 92711, 32950, 33200, 32750], ["20230906", 32900, 71751, 32800, 33100, 32700], ["20230907", 33200, 159443, 32650, 33550, 32400], ["20230908", 33350, 72188, 33350, 33600, 33050], ["20230911", 33650, 95863, 33350, 33950, 33350], ["20230912", 32950, 81882, 33500, 33850, 32900], ["20230913", 32900, 85236, 32800, 33200, 32700], ["20230914", 33400, 77624, 32900, 33400, 32900], ["20230915", 33100, 166382, 33250, 33450, 33000], ["20230918", 32950, 103789, 33100, 33250, 32900], ["20230919", 34050, 324931, 33950, 34200, 33550], ["20230920", 33600, 85473, 34050, 34100, 33450], ["20230921", 33500, 105697, 33550, 33950, 33400], ["20230922", 33600, 82026, 33400, 33850, 33400], ["20230925", 33350, 59785, 33650, 33900, 33100], ["20230926", 32650, 109478, 33350, 33400, 32650], ["20230927", 32800, 65272, 32550, 32950, 32400], ["20231004", 32300, 131203, 32750, 32750, 32200], ["20231005", 32250, 77645, 32350, 32500, 32050], ["20231006", 32800, 71699, 32400, 33200, 32200], ["20231010", 33500, 152319, 33150, 33750, 33100], ["20231011", 33500, 84442, 33400, 33750, 33300], ["20231012", 33600, 82879, 33800, 33800, 33300], ["20231013", 34250, 366283, 34350, 35100, 33900], ["20231016", 33550, 107587, 34200, 34200, 33400], ["20231017", 33850, 73661, 33650, 34200, 33650], ["20231018", 34300, 225284, 33900, 34450, 33900], ["20231019", 33750, 111590, 33900, 34000, 33350], ["20231020", 33450, 82557, 33450, 33900, 33200], ["20231023", 32750, 81193, 33450, 33550, 32650], ["20231024", 32900, 73369, 32850, 33050, 32250], ["20231025", 33550, 72222, 33050, 33750, 32900], ["20231026", 33300, 110484, 33150, 33550, 32950], ["20231027", 32650, 105862, 33500, 33500, 32650], ["20231030", 32650, 44460, 32600, 32900, 32500], ["20231031", 32600, 77825, 32900, 33100, 32500], ["20231101", 32950, 63301, 32700, 33050, 32650], ["20231102", 33000, 93325, 33300, 33500, 33000], ["20231103", 33300, 62122, 33400, 33450, 33100], ["20231106", 33950, 120278, 33450, 33950, 33200], ["20231107", 33850, 68728, 33550, 34000, 33500], ["20231108", 34950, 252586, 34050, 35100, 33850], ["20231109", 34850, 97279, 34900, 35050, 34450], ["20231110", 33950, 76815, 34550, 34600, 33900], ["20231113", 34000, 112948, 34150, 34200, 33500], ["20231114", 34200, 82073, 34200, 34300, 33950], ["20231115", 34800, 111112, 34500, 34950, 34350], ["20231116", 34550, 51226, 34900, 34900, 34400], ["20231117", 33850, 82101, 34550, 34700, 33750], ["20231120", 34000, 48479, 33900, 34250, 33900], ["20231121", 34000, 59393, 34000, 34250, 33850], ["20231122", 34000, 56166, 33900, 34100, 33800], ["20231123", 34200, 84668, 34000, 34400, 33850], ["20231124", 34400, 49599, 34200, 34450, 34100], ["20231127", 34950, 94211, 34500, 34950, 33950], ["20231128", 34550, 75466, 34950, 35050, 34550], ["20231129", 34700, 102028, 34600, 35250, 34500], ["20231130", 34800, 53721, 34850, 35000, 34600], ["20231201", 34350, 68679, 34600, 34800, 34250], ["20231204", 34900, 105385, 34500, 35000, 34350], ["20231205", 35250, 183598, 34900, 35550, 34500], ["20231206", 35850, 154718, 35750, 36000, 35350], ["20231207", 35900, 127446, 35500, 36100, 35400], ["20231208", 35550, 91455, 35950, 36000, 35350], ["20231211", 35800, 64901, 35800, 35850, 35300], ["20231212", 36200, 113452, 36000, 36350, 35850], ["20231213", 36100, 91475, 36200, 36350, 35850], ["20231214", 36050, 143513, 36400, 36450, 35700], ["20231215", 35750, 142053, 35900, 36250, 35450], ["20231218", 35900, 82129, 35850, 35900, 35400], ["20231219", 35650, 56592, 35650, 35950, 35550], ["20231220", 35850, 65527, 35800, 35950, 35650], ["20231221", 35650, 66544, 35850, 35900, 35550], ["20231222", 35750, 71424, 35700, 36000, 35500], ["20231226", 36000, 199018, 36050, 36250, 35800], ["20231227", 34300, 242835, 35000, 35100, 33850], ["20231228", 34050, 217740, 34300, 34550, 33900], ["20240102", 33850, 107328, 33950, 34150, 33600], ["20240103", 33450, 123554, 33750, 34050, 33450], ["20240104", 33150, 99845, 33350, 33550, 33050], ["20240105", 33300, 61250, 33150, 33500, 33150], ["20240108", 33400, 67244, 33550, 33550, 33200], ["20240109", 33450, 63178, 33650, 33650, 33350], ["20240110", 33400, 58088, 33500, 33700, 33400], ["20240111", 33200, 77101, 33600, 33800, 33200], ["20240112", 33450, 46130, 33350, 33550, 33200], ["20240115", 33900, 82277, 33550, 34000, 33500], ["20240116", 33900, 69497, 33650, 34050, 33600], ["20240117", 33150, 112281, 34000, 34000, 33100], ["20240118", 33200, 49747, 33400, 33600, 33150], ["20240119", 33650, 73263, 33300, 33850, 33300], ["20240122", 34200, 90993, 33550, 34350, 33550], ["20240123", 34200, 72331, 34250, 34400, 33950], ["20240124", 34050, 67407, 34050, 34200, 33800], ["20240125", 34500, 88854, 34100, 34500, 33950], ["20240126", 34400, 70048, 34500, 34650, 34200], ["20240129", 34150, 60735, 34500, 34550, 34150], ["20240130", 33850, 79790, 34150, 34500, 33800], ["20240131", 33950, 71753, 33650, 34150, 33650], ["20240201", 34000, 97334, 33750, 34500, 33700], ["20240202", 34900, 367283, 34500, 35150, 34200], ["20240205", 34600, 147921, 34750, 34900, 34400], ["20240206", 34450, 86212, 34600, 34850, 34300], ["20240207", 34550, 178853, 34750, 34750, 34400], ["20240208", 34200, 144561, 34650, 34700, 34000], ["20240213", 34500, 103265, 34350, 34700, 34250], ["20240214", 34050, 125710, 34300, 34300, 33950], ["20240215", 35950, 656681, 34600, 36150, 34500], ["20240216", 36000, 164706, 35950, 36050, 35400], ["20240219", 38950, 909035, 36250, 39500, 36200], ["20240220", 37850, 330605, 38500, 38500, 37650], ["20240221", 37450, 205225, 37750, 38150, 37250], ["20240222", 37600, 171158, 37650, 37800, 36850], ["20240223", 37550, 151974, 37900, 38750, 37550], ["20240226", 37450, 115120, 37950, 38250, 37400], ["20240227", 37150, 105790, 37750, 37800, 36900], ["20240228", 37250, 142570, 37150, 37600, 36750], ["20240229", 37200, 102333, 37250, 37700, 37100], ["20240304", 37150, 109743, 37500, 37600, 36850], ["20240305", 37650, 138783, 37500, 38200, 37250], ["20240306", 38400, 233342, 37650, 39150, 37550], ["20240307", 37500, 192518, 38600, 38950, 37400], ["20240308", 37000, 168692, 37900, 38000, 36600], ["20240311", 37550, 174025, 37000, 38700, 36700], ["20240312", 37400, 94751, 37700, 38050, 37050], ["20240313", 37500, 138758, 37400, 38300, 37250], ["20240314", 37800, 311648, 37900, 38950, 37800], ["20240315", 37300, 157968, 38050, 38050, 37150], ["20240318", 36650, 144786, 37200, 37350, 36500], ["20240319", 35950, 179195, 36700, 37150, 35900], ["20240320", 35900, 106341, 36200, 36400, 35750], ["20240321", 36600, 160512, 36400, 36850, 36100], ["20240322", 36300, 73612, 36400, 36750, 36200], ["20240325", 36450, 76609, 36300, 36450, 36200], ["20240326", 35800, 178164, 36450, 36750, 35650], ["20240327", 36400, 142271, 35600, 36500, 35550], ["20240328", 36300, 157841, 36700, 37100, 36050], ["20240329", 35650, 136366, 36500, 36500, 35550], ["20240401", 36300, 67717, 35850, 36350, 35700], ["20240402", 35600, 146250, 36250, 36400, 35600], ["20240403", 35350, 114543, 35600, 35650, 35050], ["20240404", 35400, 64262, 35600, 35750, 35300], ["20240405", 35800, 111093, 35050, 36050, 35050], ["20240408", 35800, 96436, 35900, 36400, 35350], ["20240409", 35300, 97940, 36100, 36200, 35250], ["20240411", 34250, 310006, 34750, 34750, 33650], ["20240412", 33850, 226773, 34350, 34950, 33750], ["20240415", 34350, 106788, 33850, 34450, 33700], ["20240416", 34150, 113193, 34100, 34250, 33800], ["20240417", 33100, 238791, 34000, 34250, 32950], ["20240418", 33700, 77260, 33300, 33800, 33150], ["20240419", 33300, 133839, 33450, 33700, 33000], ["20240422", 34200, 95163, 33650, 34300, 33600], ["20240423", 34200, 57115, 34050, 34400, 33850], ["20240424", 34300, 90269, 34500, 34550, 34100], ["20240425", 34350, 77445, 34200, 34800, 34150], ["20240426", 34850, 101776, 34500, 34950, 34250], ["20240429", 35400, 149409, 34950, 35900, 34950], ["20240430", 35250, 113115, 35600, 35650, 35100], ["20240502", 35400, 79176, 35100, 35600, 35100], ["20240503", 34850, 77971, 35500, 35550, 34750], ["20240507", 35200, 128098, 35250, 35450, 34950], ["20240508", 36150, 194843, 35400, 36150, 35400], ["20240509", 35900, 175930, 36250, 36650, 35900], ["20240510", 35900, 75525, 36350, 36350, 35750], ["20240513", 36100, 122814, 36200, 36250, 35650], ["20240514", 35900, 84560, 36150, 36200, 35650], ["20240516", 36500, 152841, 36400, 36750, 36200], ["20240517", 36350, 93145, 36500, 36850, 36250], ["20240520", 36300, 79203, 36500, 36700, 36150], ["20240521", 36150, 116585, 36300, 36600, 35900], ["20240522", 36650, 153434, 36200, 37000, 36200], ["20240523", 36500, 110740, 36750, 37050, 36300], ["20240524", 36400, 89730, 36200, 36750, 35850], ["20240527", 37650, 493152, 37000, 38150, 36950], ["20240528", 37650, 240316, 38050, 38100, 37100], ["20240529", 36550, 286211, 38450, 38500, 36400], ["20240530", 36500, 115767, 36250, 36700, 36150], ["20240531", 37150, 144196, 36500, 37200, 36350], ["20240603", 36900, 131162, 37150, 37250, 36400], ["20240604", 35650, 196653, 36800, 36800, 35650], ["20240605", 35750, 106919, 35650, 36100, 35200], ["20240607", 35800, 85105, 35750, 36250, 35500], ["20240610", 36400, 112832, 35950, 36650, 35550], ["20240611", 36000, 99749, 36550, 36800, 36000], ["20240612", 36650, 83337, 36050, 36650, 36000], ["20240613", 36400, 139834, 36400, 36800, 36250], ["20240614", 36750, 148606, 36250, 37000, 36200], ["20240617", 36450, 89899, 36950, 37000, 36400], ["20240618", 36400, 106042, 36550, 36800, 36100], ["20240619", 37200, 165382, 36550, 37400, 36250], ["20240620", 36900, 172845, 37650, 37700, 36800], ["20240621", 37200, 124710, 36950, 37550, 36850], ["20240624", 37300, 125193, 37200, 37450, 36850], ["20240625", 37250, 63988, 37450, 37450, 36950], ["20240626", 37350, 111108, 37200, 37850, 36950], ["20240627", 37150, 161722, 37050, 37800, 36800], ["20240628", 37950, 173708, 37200, 38000, 37150], ["20240701", 36850, 160824, 37950, 38100, 36700], ["20240702", 36400, 95306, 36850, 36900, 36150], ["20240703", 36100, 95461, 36750, 36850, 35950], ["20240704", 36000, 151440, 36150, 36200, 35700], ["20240705", 35850, 134518, 36150, 36450, 35650], ["20240708", 36550, 173961, 35900, 36750, 35800], ["20240709", 37200, 486984, 37250, 37850, 36200], ["20240710", 36700, 307669, 37800, 37800, 36600], ["20240711", 36600, 196013, 37050, 37050, 36150], ["20240712", 37650, 302332, 36450, 37850, 36200], ["20240715", 38500, 654914, 38150, 39550, 38100], ["20240716", 37650, 411253, 38450, 38450, 37200], ["20240717", 37600, 345815, 37600, 38750, 37500], ["20240718", 38900, 3764927, 43500, 47450, 38550], ["20240719", 37650, 657442, 39100, 39300, 37350], ["20240722", 39650, 848032, 37650, 39900, 37450], ["20240723", 38850, 413080, 38950, 39800, 38650], ["20240724", 38950, 280619, 38550, 39600, 38550], ["20240725", 38100, 234118, 38150, 38700, 37800], ["20240726", 38850, 251155, 38100, 39100, 37600], ["20240729", 38600, 156135, 39150, 39200, 38450], ["20240730", 38650, 189478, 38450, 39000, 37800], ["20240731", 39350, 318496, 38700, 40000, 38650], ["20240801", 39300, 175734, 39500, 39850, 39250], ["20240802", 38950, 269375, 38750, 39150, 38500], ["20240805", 37000, 561481, 38450, 38850, 35850], ["20240806", 36900, 411069, 37450, 38150, 36750], ["20240807", 38800, 416859, 38050, 39100, 37850], ["20240808", 39750, 331011, 38700, 39750, 38350], ["20240809", 41000, 429119, 40050, 41350, 39500], ["20240812", 41200, 197301, 40950, 41300, 40250], ["20240813", 41500, 255980, 41250, 42100, 40950], ["20240814", 41850, 242928, 41750, 42000, 41200], ["20240816", 41350, 250505, 42050, 42100, 41050], ["20240819", 42350, 330761, 41400, 42600, 41000], ["20240820", 42850, 299377, 42500, 43350, 42250], ["20240821", 43200, 265405, 42600, 43500, 42400], ["20240822", 42900, 254106, 43400, 43450, 42400], ["20240823", 42600, 205810, 42700, 43100, 42000], ["20240826", 41550, 360779, 41900, 42000, 40150], ["20240827", 43000, 284393, 41300, 43150, 41250], ["20240828", 43000, 310548, 43150, 44300, 42800], ["20240829", 41400, 204886, 42650, 42800, 41300], ["20240830", 41650, 154412, 41750, 42300, 41450], ["20240902", 41050, 149860, 42000, 42000, 40850], ["20240903", 41200, 108636, 40850, 41350, 40800], ["20240904", 41350, 427276, 40200, 42650, 40150], ["20240905", 41100, 168886, 41450, 42050, 40650], ["20240906", 41050, 202628, 41100, 41600, 40900], ["20240909", 41150, 149626, 40550, 41250, 40350], ["20240910", 41200, 139320, 41250, 41900, 41050], ["20240911", 40800, 119670, 41650, 41650, 40650], ["20240912", 42150, 236216, 40900, 42200, 40750], ["20240913", 43050, 254880, 42450, 43050, 42200], ["20240919", 43150, 223557, 43500, 43650, 42600], ["20240920", 40600, 452170, 43200, 43250, 40600], ["20240923", 41000, 207475, 41150, 42350, 40600], ["20240924", 41450, 108156, 41350, 41500, 40800], ["20240925", 41800, 184278, 41800, 42350, 41700], ["20240926", 42800, 234148, 42050, 43100, 42000], ["20240927", 42050, 138423, 42950, 42950, 41950], ["20240930", 42100, 118219, 42150, 42650, 41800], ["20241002", 41750, 125607, 41850, 42300, 41300], ["20241004", 42800, 172107, 42000, 42950, 41950], ["20241007", 43400, 206669, 43050, 43900, 42400], ["20241008", 43300, 248303, 43100, 44300, 42850], ["20241010", 42750, 185193, 43550, 43950, 42750], ["20241011", 42900, 120557, 43000, 43550, 42650], ["20241014", 43500, 94292, 42550, 43500, 42550], ["20241015", 44250, 299948, 43700, 44750, 43500], ["20241016", 44800, 351125, 44200, 44900, 43700], ["20241017", 44200, 461987, 46550, 46650, 44000], ["20241018", 45350, 328896, 44250, 45600, 44250], ["20241021", 45350, 249372, 45400, 46300, 45150], ["20241022", 44850, 248215, 45350, 46150, 44500], ["20241023", 44550, 165483, 45200, 45600, 44250], ["20241024", 44950, 158603, 44500, 45050, 43800], ["20241025", 44600, 152355, 44550, 45050, 44250], ["20241028", 44950, 153955, 44950, 45050, 44300], ["20241029", 44800, 155331, 45200, 45700, 44500], ["20241030", 45350, 211059, 45000, 45900, 44800], ["20241031", 44850, 328460, 43900, 44850, 43050], ["20241101", 43450, 224611, 44900, 44900, 43200], ["20241104", 44500, 153541, 43650, 44500, 43200], ["20241105", 44200, 120465, 44100, 44300, 43250], ["20241106", 44700, 154137, 44300, 44700, 43950], ["20241107", 44800, 143541, 44500, 45050, 43600], ["20241108", 44700, 62688, 45000, 45050, 44400], ["20241111", 44900, 137446, 44400, 45700, 44350], ["20241112", 44950, 246439, 45100, 46400, 44600], ["20241113", 43750, 204574, 45500, 46300, 43750], ["20241114", 45100, 179754, 43750, 45100, 43450], ["20241115", 44600, 191639, 45100, 45350, 43550], ["20241118", 45300, 153700, 44200, 45300, 44200], ["20241119", 46200, 204483, 45500, 46400, 44950], ["20241120", 46300, 99793, 46200, 46400, 45800], ["20241121", 45700, 257189, 46300, 47900, 45700], ["20241122", 46350, 125575, 46200, 46850, 45850], ["20241125", 46900, 150054, 46750, 46900, 46100], ["20241126", 47150, 174540, 46600, 47400, 46400], ["20241127", 48200, 219400, 47200, 48250, 47200], ["20241128", 47200, 171613, 48250, 48250, 46850], ["20241129", 46850, 171994, 47050, 47150, 45850], ["20241202", 47500, 114177, 47000, 47650, 46400], ["20241203", 48600, 254987, 47750, 49100, 47500], ["20241204", 43850, 1239427, 47300, 47800, 42700], ["20241205", 43850, 320194, 44000, 44200, 42850], ["20241206", 42850, 444909, 43950, 44000, 41800], ["20241209", 41300, 365561, 42000, 42350, 40300], ["20241210", 41850, 185932, 41500, 42250, 41100], ["20241211", 42200, 166003, 41850, 42600, 41350], ["20241212", 42550, 290364, 42550, 43200, 41900], ["20241213", 42750, 149704, 42350, 42750, 42000], ["20241216", 43400, 119255, 42850, 43800, 42700], ["20241217", 45100, 421247, 43900, 45100, 43550], ["20241218", 46750, 201296, 45100, 46750, 44550], ["20241219", 47650, 199920, 45850, 47650, 45600], ["20241220", 47200, 247870, 48500, 48900, 46650], ["20241223", 46900, 135879, 47000, 47100, 46100], ["20241224", 47400, 132135, 46700, 47600, 46500], ["20241226", 46700, 190439, 47600, 47750, 46450], ["20241227", 44450, 237713, 45250, 45250, 43750], ["20241230", 44100, 128224, 44000, 44700, 44000], ["20250102", 44100, 87605, 44150, 44550, 43500], ["20250103", 43950, 111440, 44100, 44750, 43600], ["20250106", 43500, 145187, 44100, 44350, 43400], ["20250107", 43550, 142424, 43700, 44400, 43350], ["20250108", 41650, 277070, 43150, 43550, 41650], ["20250109", 42250, 175395, 42050, 42250, 41250], ["20250110", 42050, 322586, 43200, 43650, 41850], ["20250113", 42300, 134222, 42100, 42550, 41500], ["20250114", 43050, 134673, 42400, 43300, 42150], ["20250115", 42850, 132393, 43050, 43100, 42350], ["20250116", 43000, 98306, 43200, 43350, 42850], ["20250117", 44000, 217534, 44250, 44500, 43600], ["20250120", 44350, 183905, 44050, 44650, 43450], ["20250121", 45750, 222761, 44700, 46200, 44650], ["20250122", 46550, 274057, 45900, 47150, 45800], ["20250123", 47000, 182504, 46600, 47450, 46200], ["20250124", 47500, 168601, 47300, 48100, 46850], ["20250131", 46500, 202284, 46400, 47050, 45800], ["20250203", 46450, 167791, 46000, 46800, 45500], ["20250204", 46800, 114213, 46900, 47050, 46350], ["20250205", 46000, 149748, 46800, 47100, 45750], ["20250206", 46400, 212530, 46250, 47650, 46250], ["20250207", 44750, 214405, 45900, 45900, 44750], ["20250210", 44850, 105163, 44900, 45700, 44800], ["20250211", 45100, 94149, 44900, 45500, 44750], ["20250212", 43650, 274433, 45100, 45150, 43250], ["20250213", 43700, 164319, 43750, 43850, 43250], ["20250214", 44050, 284361, 43850, 45300, 43550], ["20250217", 43000, 284655, 43850, 43850, 42500], ["20250218", 44000, 238969, 43350, 44600, 43300], ["20250219", 43700, 174087, 44150, 44200, 43350], ["20250220", 43800, 192758, 43400, 43850, 42750], ["20250221", 43450, 171324, 44000, 44400, 43450], ["20250224", 43100, 100141, 43300, 43400, 42750], ["20250225", 42800, 95872, 42800, 43250, 42600], ["20250226", 42400, 116095, 42900, 42900, 42200], ["20250227", 42000, 144441, 42400, 42500, 41800], ["20250228", 41950, 155637, 41800, 42300, 41500], ["20250304", 42550, 112400, 41550, 42650, 41250], ["20250305", 43600, 152256, 42600, 43700, 42550], ["20250306", 43300, 129545, 43600, 43700, 43150], ["20250307", 42600, 96506, 42900, 43100, 42550], ["20250310", 41750, 143791, 42600, 42800, 41700], ["20250311", 40850, 158578, 40850, 41350, 40250], ["20250312", 41450, 143544, 41000, 41850, 41000], ["20250313", 43650, 310263, 41300, 43750, 41200], ["20250314", 43500, 98662, 43600, 44150, 43300], ["20250317", 43500, 100563, 43500, 43850, 42600], ["20250318", 43100, 94052, 43500, 43650, 42800], ["20250319", 42850, 76761, 43300, 43550, 42800], ["20250320", 42550, 54489, 43100, 43250, 42500], ["20250321", 43150, 97588, 42400, 43400, 42300], ["20250324", 42950, 41430, 42950, 43300, 42650], ["20250325", 42700, 87174, 42900, 43400, 42400], ["20250326", 42450, 43806, 42950, 42950, 42300], ["20250327", 41650, 61281, 42400, 42700, 41650], ["20250328", 41850, 43451, 41950, 42000, 41500], ["20250331", 41800, 98405, 41300, 41950, 41300], ["20250401", 41000, 127874, 41800, 42150, 40900], ["20250402", 41000, 97002, 41050, 41550, 40750], ["20250403", 40900, 81512, 40300, 41000, 40050], ["20250404", 40250, 120571, 40500, 41450, 39500], ["20250407", 38950, 127100, 39000, 39500, 38300], ["20250408", 38900, 89473, 39350, 39500, 38500], ["20250409", 38200, 76037, 38500, 39100, 38000], ["20250410", 39250, 130331, 39650, 39800, 39050], ["20250411", 39400, 87007, 38900, 39500, 38700], ["20250414", 38950, 182745, 39150, 39600, 38850], ["20250415", 39450, 160661, 39050, 39550, 38900], ["20250416", 39650, 113993, 39500, 40200, 39500], ["20250417", 39850, 81204, 39650, 39950, 39500], ["20250418", 42250, 284693, 40250, 42400, 40100], ["20250421", 42250, 114915, 42450, 42950, 41950], ["20250422", 41800, 71299, 42000, 42450, 41700], ["20250423", 41500, 112022, 42400, 42400, 41500], ["20250424", 41550, 75624, 41550, 41750, 41450], ["20250425", 42050, 111761, 43000, 43050, 41600], ["20250428", 42900, 139205, 42150, 43300, 42150], ["20250429", 43650, 129948, 43450, 44000, 43150], ["20250430", 44100, 144608, 43700, 44250, 43500], ["20250502", 43300, 171966, 45100, 45150, 42700], ["20250507", 42500, 147533, 41500, 42750, 41450], ["20250508", 42650, 122983, 42250, 42900, 41900], ["20250509", 42400, 109313, 42900, 43150, 42200], ["20250512", 42950, 115541, 42950, 44000, 42700], ["20250513", 43150, 108207, 42750, 43350, 42200], ["20250514", 43300, 90692, 43400, 43750, 43050], ["20250515", 39950, 750028, 41900, 41900, 39700], ["20250516", 41800, 288735, 40200, 41900, 39850], ["20250519", 40500, 172331, 42000, 42050, 40200], ["20250520", 41150, 136580, 40950, 41850, 40850], ["20250521", 41400, 127322, 41450, 41700, 40900], ["20250522", 40800, 104469, 41200, 41400, 40750], ["20250523", 44150, 485133, 41500, 44600, 41450], ["20250526", 45850, 419907, 46650, 47500, 45000], ["20250527", 45150, 256111, 45050, 45950, 44550], ["20250528", 43750, 244153, 45200, 45900, 43550], ["20250529", 43600, 252843, 43800, 44350, 43350], ["20250530", 43200, 216819, 43500, 43650, 42750], ["20250602", 42000, 188113, 42650, 43100, 41850], ["20250604", 42200, 251634, 41750, 42400, 41300], ["20250605", 44450, 548393, 44850, 45300, 43000], ["20250609", 44500, 441975, 44950, 46250, 44200], ["20250610", 44000, 210950, 44100, 44950, 43600], ["20250611", 44150, 204774, 44050, 44400, 43600], ["20250612", 50300, 3295811, 46200, 54000, 45700], ["20250613", 50500, 1117136, 49950, 51200, 48200], ["20250616", 53500, 1612986, 53000, 57300, 52100], ["20250617", 52600, 932913, 55600, 56500, 50700], ["20250618", 51800, 452358, 52200, 52700, 50900], ["20250619", 59000, 1650856, 51300, 59700, 50000], ["20250620", 57700, 1178206, 61200, 61800, 57400], ["20250623", 60400, 1834508, 59400, 64100, 58400], ["20250624", 61400, 840294, 62000, 62500, 58800], ["20250625", 63300, 912724, 64900, 65400, 60900], ["20250626", 62000, 842817, 62100, 63700, 59300], ["20250630", 60100, 423907, 60500, 60900, 58500], ["20250701", 58700, 624828, 59300, 60400, 57000], ["20250702", 57900, 410622, 58300, 58500, 56400], ["20250703", 56600, 298953, 58400, 58500, 56400], ["20250704", 55000, 282779, 56900, 57000, 54900], ["20250707", 55500, 197908, 53800, 55600, 53700], ["20250708", 55500, 233621, 56000, 56700, 55000], ["20250709", 55600, 201715, 55700, 56000, 54300], ["20250710", 55700, 170156, 55800, 55800, 55000], ["20250711", 54500, 172879, 55900, 56000, 54400], ["20250714", 53700, 244804, 54000, 54500, 52700], ["20250715", 53400, 271210, 54600, 55100, 53000], ["20250716", 52600, 182405, 54000, 54400, 52500], ["20250717", 52500, 129465, 53000, 53200, 52100], ["20250718", 52600, 126158, 52600, 52800, 51800], ["20250721", 52600, 113503, 52700, 53100, 52200], ["20250722", 51400, 166607, 52600, 52600, 51000], ["20250723", 51600, 135550, 51200, 52000, 50400], ["20250724", 51500, 321425, 51900, 52400, 51100], ["20250725", 51300, 146967, 51400, 51700, 50500], ["20250728", 51900, 352631, 51400, 53300, 50800], ["20250729", 52800, 324616, 52600, 53800, 51200], ["20250730", 51900, 261980, 52500, 52500, 51300], ["20250731", 52200, 205059, 52000, 52400, 51200], ["20250801", 49250, 358219, 51500, 51600, 48900], ["20250804", 50700, 235650, 49250, 50700, 49250], ["20250805", 51100, 148479, 51100, 51500, 50500], ["20250806", 52900, 477628, 50800, 53900, 50800], ["20250807", 53500, 219558, 53500, 53700, 52400], ["20250808", 52400, 138283, 53300, 53400, 52300], ["20250811", 53700, 219337, 52800, 54300, 52600], ["20250812", 52700, 206405, 54000, 54200, 52200], ["20250813", 53400, 113252, 53400, 53400, 52400], ["20250814", 53300, 118530, 53300, 53400, 52400], ["20250818", 54600, 287603, 53300, 54800, 53200], ["20250819", 49850, 572298, 52500, 52600, 49400], ["20250820", 48750, 453487, 47000, 48900, 46700], ["20250821", 52500, 659230, 49000, 52900, 48400], ["20250822", 51200, 463272, 53500, 53700, 50400], ["20250825", 51500, 203840, 52100, 52100, 50900], ["20250826", 49950, 185209, 51200, 51200, 49900], ["20250828", 50700, 93610, 50100, 51200, 50000], ["20250829", 50300, 74921, 50900, 51000, 50100], ["20250901", 49850, 78650, 50400, 50800, 49650], ["20250902", 50500, 120013, 50100, 50800, 49900], ["20250903", 50800, 97769, 50500, 51300, 50400], ["20250904", 51600, 146752, 51100, 52000, 51050], ["20250905", 51400, 99663, 51700, 51700, 50700], ["20250908", 51000, 83148, 51200, 51200, 50500], ["20250909", 51200, 77813, 51000, 51300, 50400], ["20250910", 51200, 127536, 51000, 51400, 50800], ["20250911", 51200, 207909, 51200, 51700, 50400], ["20250912", 49900, 275643, 50300, 50400, 48650], ["20250915", 48800, 271939, 49550, 49550, 48250], ["20250916", 50100, 220360, 49250, 50100, 49200], ["20250917", 49650, 93041, 49750, 49750, 49200], ["20250918", 49100, 154354, 49750, 49750, 48850], ["20250919", 48900, 156732, 49350, 49700, 48800], ["20250922", 49500, 124902, 49450, 50200, 49150], ["20250923", 49600, 218058, 49450, 50600, 49450], ["20250924", 49350, 196449, 49900, 50500, 49300], ["20250925", 48800, 143361, 49400, 49400, 48550], ["20250926", 47500, 186632, 48550, 48550, 47000], ["20250929", 47650, 134892, 47800, 47900, 47300], ["20250930", 47650, 78564, 47300, 47850, 47300], ["20251001", 47850, 92839, 47500, 48400, 47500], ["20251002", 48000, 168248, 47900, 48300, 47550], ["20251010", 48700, 162588, 47650, 48850, 47500], ["20251013", 48300, 154849, 48450, 48600, 47500], ["20251014", 48300, 260046, 48800, 49350, 48000], ["20251015", 49750, 315578, 48700, 50700, 48350], ["20251016", 50300, 228579, 50900, 50900, 49750], ["20251017", 49850, 236180, 49500, 50700, 49150], ["20251020", 50100, 149551, 50500, 50800, 49550], ["20251021", 51500, 500303, 51200, 53100, 51000], ["20251022", 51300, 230466, 51000, 51500, 50000], ["20251023", 51000, 223112, 50400, 51800, 50200], ["20251024", 52400, 294349, 51800, 52800, 51300], ["20251027", 52400, 249878, 52900, 52900, 52000], ["20251028", 52600, 255463, 52600, 53200, 51700], ["20251029", 52400, 356838, 53500, 53900, 52000], ["20251030", 51100, 257277, 52100, 52100, 50900], ["20251031", 50700, 138922, 51400, 51600, 50700], ["20251103", 50700, 224712, 50900, 51400, 50300], ["20251104", 50700, 181760, 50400, 51000, 50100], ["20251105", 49400, 197510, 50300, 50400, 48700], ["20251106", 49900, 173201, 50000, 50300, 49000], ["20251107", 49200, 143197, 49500, 50200, 48650], ["20251110", 50300, 97554, 49500, 50400, 49200], ["20251111", 51700, 303580, 50700, 52200, 50600], ["20251112", 52300, 173788, 52000, 52400, 51200], ["20251113", 52500, 186265, 52200, 52800, 51500], ["20251114", 52400, 264207, 51700, 53300, 51600], ["20251117", 53400, 279527, 52700, 53700, 52200], ["20251118", 50600, 270573, 52800, 53800, 50400], ["20251119", 50600, 156548, 51000, 51600, 49500], ["20251120", 52800, 286077, 51300, 53400, 51100], ["20251121", 52200, 155149, 51900, 52800, 51500], ["20251124", 51400, 137703, 52700, 52800, 51000], ["20251125", 51800, 118152, 52300, 52700, 51300], ["20251126", 53000, 191976, 52400, 53300, 52000], ["20251127", 52900, 130665, 53100, 53900, 52600], ["20251128", 53300, 105650, 53400, 53600, 52900], ["20251201", 52900, 124828, 54000, 54100, 52600], ["20251202", 52900, 66325, 52800, 53000, 52500], ["20251203", 53500, 106360, 53500, 53700, 52600], ["20251204", 54100, 138565, 54100, 54100, 53400], ["20251205", 54700, 346346, 54500, 55300, 54100], ["20251208", 54100, 123004, 54200, 54400, 53400], ["20251209", 54300, 88687, 54100, 54400, 53800], ["20251210", 53600, 93284, 54500, 54600, 53500], ["20251211", 53800, 363997, 54100, 54900, 53600], ["20251212", 54600, 224642, 54600, 54900, 53600], ["20251215", 53400, 222107, 53900, 54100, 53100], ["20251216", 52700, 195595, 53400, 53600, 52400], ["20251217", 52800, 133822, 53100, 53100, 52300], ["20251218", 52000, 146068, 52200, 52600, 51800], ["20251219", 52800, 94538, 52700, 53000, 52200], ["20251222", 53200, 120327, 53500, 53600, 53000], ["20251223", 52800, 151616, 53400, 53600, 52800], ["20251224", 52600, 111934, 52800, 53000, 52500], ["20251226", 52400, 301278, 52700, 53500, 52000], ["20251229", 50100, 312643, 50700, 50800, 49300], ["20251230", 49450, 143990, 49950, 50300, 49250], ["20260102", 48900, 139146, 49450, 49500, 48700], ["20260105", 50000, 143696, 49200, 50100, 48900], ["20260106", 50300, 142635, 50400, 50600, 49850], ["20260107", 49700, 164253, 50300, 50300, 49450], ["20260108", 49400, 145613, 49650, 49850, 49300], ["20260109", 49850, 133308, 49700, 50000, 49200], ["20260112", 51400, 260817, 50300, 51800, 50300], ["20260113", 51700, 173363, 51600, 51900, 50800], ["20260114", 53700, 462362, 51900, 53800, 51600], ["20260115", 53000, 160974, 53500, 53500, 52300], ["20260116", 55500, 760884, 53100, 56300, 52900], ["20260119", 56500, 434147, 57200, 57400, 55300], ["20260120", 59900, 1038528, 56100, 60900, 56000], ["20260121", 58000, 489058, 60000, 60500, 57600], ["20260122", 57800, 416109, 58900, 59100, 57200], ["20260123", 57800, 273729, 58000, 58300, 57300], ["20260126", 57000, 237276, 57300, 57300, 56200], ["20260127", 58900, 1156060, 65100, 65900, 58400], ["20260128", 57800, 310707, 59300, 59300, 57600], ["20260129", 58500, 293868, 58100, 58900, 57100], ["20260130", 56000, 330500, 57800, 57800, 56000], ["20260202", 54300, 213424, 55400, 56300, 54000], ["20260203", 56000, 199038, 55000, 56000, 54700], ["20260204", 58000, 528692, 58200, 58800, 56400], ["20260205", 57300, 245923, 57300, 58700, 56700], ["20260206", 57100, 231157, 57000, 57900, 55500], ["20260209", 59000, 300802, 58100, 59400, 57700], ["20260210", 58300, 252754, 59100, 59200, 57200], ["20260211", 57100, 476850, 58400, 58700, 56900], ["20260212", 57800, 258636, 57400, 57800, 56700], ["20260213", 58300, 420651, 57100, 58900, 57000], ["20260219", 62000, 748144, 61000, 64400, 60200], ["20260220", 62800, 741321, 62400, 66000, 61100], ["20260223", 63100, 369249, 64700, 64700, 62300], ["20260224", 62100, 254196, 63100, 63300, 60600], ["20260225", 62400, 323656, 63500, 63500, 62000], ["20260226", 62000, 258884, 62800, 62900, 61500], ["20260227", 62000, 333705, 63600, 64500, 61700], ["20260303", 58100, 318602, 61000, 61500, 58000], ["20260304", 51200, 473684, 55400, 56200, 50100], ["20260305", 54600, 287812, 54000, 55800, 54000], ["20260306", 55200, 178400, 54000, 55800, 53200], ["20260309", 54400, 173659, 54100, 55700, 52600], ["20260310", 55800, 257618, 57000, 57000, 54900], ["20260311", 56200, 126098, 57000, 57900, 55500], ["20260312", 60300, 321209, 56300, 60300, 56300], ["20260313", 60200, 328305, 59400, 61800, 58500], ["20260316", 59400, 208214, 61200, 61300, 58500], ["20260317", 59300, 107144, 60500, 60600, 59100], ["20260318", 60300, 182844, 60000, 60600, 59200], ["20260319", 61400, 317005, 59300, 61900, 59100], ["20260320", 67500, 1342082, 62500, 69000, 62200], ["20260323", 64500, 543685, 67000, 67100, 63500], ["20260324", 62000, 407242, 66000, 66500, 60000], ["20260325", 62800, 287910, 62700, 64200, 61400], ["20260326", 60600, 182018, 62500, 62700, 60500], ["20260327", 59000, 258903, 58700, 59300, 57400], ["20260330", 57400, 174629, 56100, 57800, 55700], ["20260331", 55500, 214276, 57300, 57500, 55300], ["20260401", 58500, 220276, 57600, 58600, 57000], ["20260402", 55400, 194650, 59100, 59200, 54800], ["20260403", 57200, 124061, 56500, 57700, 56100], ["20260406", 56300, 107891, 57800, 57900, 56000], ["20260407", 55800, 151996, 56600, 57300, 55000], ["20260408", 57700, 292530, 58000, 58300, 57100], ["20260409", 57500, 205525, 57800, 58200, 57200], ["20260410", 57700, 242003, 58200, 58500, 57100], ["20260413", 57200, 137129, 56800, 57400, 56100], ["20260414", 58400, 146074, 57800, 58600, 57500], ["20260415", 59000, 198573, 59500, 59600, 58600], ["20260416", 59800, 233912, 60100, 60500, 59200], ["20260417", 59700, 152108, 59800, 60100, 59100], ["20260420", 59800, 149855, 60100, 60900, 59700], ["20260421", 60200, 122273, 60300, 60500, 59800], ["20260422", 60700, 138221, 60100, 60800, 59500], ["20260423", 62700, 376500, 62600, 64200, 61100], ["20260424", 63500, 228556, 62500, 63700, 61900], ["20260427", 64500, 195452, 64900, 65000, 62800], ["20260428", 63900, 159805, 64200, 64500, 63300], ["20260429", 63400, 143426, 62800, 63700, 62500], ["20260430", 62200, 220621, 62800, 63100, 61700], ["20260504", 61400, 232401, 62800, 62900, 61100], ["20260506", 59900, 252364, 61800, 61800, 59800], ["20260507", 60000, 224876, 60600, 61500, 59800], ["20260508", 58900, 197864, 59300, 59300, 58500], ["20260511", 57100, 257848, 58800, 58900, 56600], ["20260512", 57400, 309403, 58600, 59500, 55900], ["20260513", 56000, 234557, 57400, 57500, 55400], ["20260514", 56900, 191452, 56500, 57000, 55400], ["20260515", 56400, 249704, 58300, 58400, 55100], ["20260518", 55200, 170967, 57000, 57000, 53800], ["20260519", 53900, 163528, 55100, 55500, 53400], ["20260520", 52500, 173216, 54000, 54500, 51900], ["20260521", 54100, 141904, 53800, 54700, 53600], ["20260522", 54600, 130778, 55600, 55700, 54400], ["20260526", 54000, 116737, 55600, 55900, 53800], ["20260527", 52300, 188284, 54200, 54500, 51800], ["20260528", 51300, 202957, 52700, 52700, 50000], ["20260529", 51000, 143480, 51900, 51900, 50200], ["20260601", 51100, 165583, 50800, 52100, 49800], ["20260602", 49950, 197821, 51000, 51100, 49500], ["20260604", 50000, 114387, 49950, 50700, 49400], ["20260605", 48650, 115444, 50000, 50100, 47950], ["20260608", 45900, 148957, 45300, 47150, 45200], ["20260609", 47250, 125956, 45900, 48150, 45900], ["20260610", 46850, 129229, 46400, 47700, 45500], ["20260611", 49300, 346393, 46100, 49300, 45450], ["20260612", 63900, 439122, 50100, 63900, 49400], ["20260615", 54000, 435370, 56800, 56800, 53700], ["20260616", 52300, 216867, 54800, 55400, 52100], ["20260617", 52100, 133779, 52800, 53000, 51700], ["20260618", 51000, 234453, 54800, 55000, 50800], ["20260619", 49700, 184888, 50400, 50800, 48450], ["20260622", 47450, 152533, 49200, 49700, 47300], ["20260623", 45350, 141723, 47500, 48200, 45300], ["20260624", 45150, 131889, 45200, 45800, 44400], ["20260625", 45250, 144574, 45100, 45950, 44800], ["20260626", 43950, 165970, 44800, 44900, 42350], ["20260629", 45900, 183091, 44050, 46400, 43400], ["20260630", 44300, 152136, 46050, 46400, 44150], ["20260701", 45950, 94645, 45350, 46400, 44500], ["20260702", 45150, 99156, 45800, 46650, 44650], ["20260703", 45200, 83988, 45250, 45850, 44000], ["20260706", 45350, 54733, 46000, 46450, 44700], ["20260707", 45500, 93050, 45150, 46200, 44250], ["20260708", 43900, 96945, 44500, 45400, 43150], ["20260709", 44750, 203776, 43300, 44750, 42550], ["20260710", 45950, 125003, 44650, 46950, 44650], ["20260713", 44050, 108673, 46100, 46850, 43550], ["20260714", 43200, 122105, 44400, 44550, 42600], ["20260715", 43850, 97839, 43600, 44800, 43600], ["20260716", 43550, 68726, 43500, 44400, 42900], ["20260720", 42600, 83099, 43300, 43500, 42350], ["20260721", 42550, 70976, 42450, 43150, 41800], ["20260722", 43650, 126883, 43000, 44950, 43000], ["20260723", 46450, 116823, 43800, 46600, 43800], ["20260724", 47100, 160266, 46000, 48700, 45950], ["20260727", 46550, 102520, 47150, 47950, 46000], ["20260728", 44250, 85624, 46000, 46000, 43650], ["20260729", 42250, 139050, 44750, 44750, 41500], ["20260730", 43450, 179654, 42050, 44500, 41850], ["20260731", 44950, 89334, 44600, 45300, 43550], ["20260803", 44600, 67866, 44250, 45100, 43700], ["20260804", 45800, 75846, 44350, 46150, 44350], ["20260805", 46600, 89019, 46500, 47450, 46250], ["20260806", 47200, 55551, 46450, 47350, 46100], ["20260807", 47250, 58585, 47000, 47600, 46300], ["20260810", 46100, 151737, 47700, 48150, 44700], ["20260811", 45700, 99233, 45850, 47450, 45400], ["20260812", 45400, 126614, 45700, 45800, 44800], ["20260813", 46200, 172355, 45800, 46200, 45450], ["20260814", 46350, 80273, 46350, 46950, 45600], ["20260818", 44950, 159059, 45900, 45900, 44500], ["20260819", 45300, 92028, 43900, 45350, 43550], ["20260820", 44950, 139100, 45150, 45500, 44800], ["20260821", 43800, 80845, 44550, 44650, 43400], ["20260824", 44150, 89051, 43750, 44200, 43100], ["20260825", 46250, 204822, 45100, 46600, 43850], ["20260826", 47600, 407430, 46350, 50900, 45750], ["20260827", 46900, 115965, 46950, 47500, 46250], ["20260828", 47050, 87081, 46700, 47300, 45800], ["20260831", 45800, 83121, 46600, 46600, 45300], ["20260901", 45350, 69613, 45700, 46100, 45100], ["20260902", 44350, 56274, 44750, 44950, 44300], ["20260903", 45300, 88827, 44850, 45650, 44200], ["20260904", 45800, 60054, 45700, 45900, 45000], ["20260907", 47350, 105561, 45850, 47650, 45600], ["20260908", 48450, 238369, 48300, 49550, 48050], ["20260909", 48000, 114072, 48800, 49600, 47800], ["20260910", 48900, 166045, 47750, 48900, 47050], ["20260911", 49300, 223647, 49000, 49700, 48250], ["20260914", 47400, 141214, 48650, 48800, 46900], ["20260915", 47600, 125570, 47000, 47750, 46500], ["20260916", 46800, 101081, 47800, 47800, 46450], ["20260917", 47600, 128542, 46850, 47900, 46850], ["20260918", 46550, 446045, 47800, 47950, 46550], ["20260921", 46150, 77107, 47100, 47150, 46000], ["20260922", 46850, 133649, 46500, 47200, 45900], ["20260923", 45750, 70447, 46800, 46850, 45600], ["20260928", 46400, 72140, 45550, 46500, 45000], ["20260929", 45150, 105285, 45900, 45900, 44550], ["20260930", 43700, 208582, 45200, 45450, 43500], ["20261001", 44150, 145371, 44500, 45050, 43500], ["20261002", 44950, 83430, 44300, 45100, 44000], ["20261006", 45350, 83589, 45450, 46600, 44850], ["20261007", 44400, 95637, 46150, 46150, 44350], ["20261008", 43550, 114431, 44150, 44150, 43550], ["20261012", 42800, 72804, 43300, 43600, 42650], ["20261013", 43300, 121970, 42400, 43350, 41700], ["20261014", 42900, 68329, 43100, 43550, 42650]], "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/051600.json", "page_url": "https://aikstockdata.com/s/051600", "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": "20261015-181144"}