{"schema_version": "1.0", "@type": "Dataset", "code": "112040", "name_ko": "위메이드", "name": "위메이드(112040) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 29600, 98103, 30150, 30200, 29200], ["20200103", 30800, 261965, 29800, 31550, 29800], ["20200106", 29300, 107798, 30450, 30950, 29300], ["20200107", 29450, 95137, 29600, 30000, 29150], ["20200108", 27800, 251664, 29250, 29250, 27400], ["20200109", 31300, 326334, 28750, 31450, 28450], ["20200110", 35500, 808757, 31500, 36350, 31300], ["20200113", 35600, 393047, 35500, 37150, 34750], ["20200114", 35200, 189039, 35950, 36700, 34800], ["20200115", 35100, 117622, 35300, 35800, 34600], ["20200116", 35950, 130543, 35100, 36250, 34900], ["20200117", 35850, 98694, 36000, 36650, 35550], ["20200120", 33850, 252149, 35150, 35800, 33650], ["20200121", 34100, 93780, 34150, 34400, 33450], ["20200122", 34800, 89561, 34300, 34950, 34250], ["20200123", 37600, 517712, 35250, 38350, 34900], ["20200128", 35750, 174629, 35650, 37050, 35200], ["20200129", 34250, 227509, 36450, 36450, 33650], ["20200130", 32550, 171621, 33850, 34150, 32150], ["20200131", 32000, 201298, 33000, 33850, 31800], ["20200203", 31800, 156789, 31750, 32650, 30800], ["20200204", 33000, 136312, 31800, 33000, 31550], ["20200205", 31600, 165714, 33550, 33550, 31200], ["20200206", 31550, 166867, 31600, 32100, 30750], ["20200207", 31550, 135874, 31600, 31750, 30750], ["20200210", 32050, 104861, 31200, 32250, 30800], ["20200211", 32950, 174340, 32250, 33400, 31700], ["20200212", 32800, 249491, 32500, 33000, 31550], ["20200213", 33100, 135989, 33050, 33900, 32700], ["20200214", 32250, 81054, 33250, 33350, 32150], ["20200217", 32700, 80140, 32250, 33200, 31800], ["20200218", 33650, 158055, 32450, 33950, 32050], ["20200219", 35100, 251951, 33800, 35850, 33200], ["20200220", 34100, 156897, 35500, 35500, 34000], ["20200221", 33300, 129567, 33350, 34350, 32850], ["20200224", 31700, 115920, 32800, 33300, 31600], ["20200225", 33400, 115400, 32100, 33500, 31700], ["20200226", 33400, 92515, 32500, 33800, 32150], ["20200227", 31550, 147867, 33400, 33700, 31250], ["20200228", 30200, 175876, 31100, 31250, 29200], ["20200302", 31300, 105573, 30500, 31900, 30050], ["20200303", 31000, 113061, 31900, 31900, 30700], ["20200304", 32200, 86679, 30700, 32200, 30650], ["20200305", 31600, 109616, 32300, 32300, 31500], ["20200306", 30350, 97426, 31100, 31400, 30050], ["20200309", 25100, 597528, 29600, 30000, 25000], ["20200310", 24900, 303798, 25000, 25800, 24300], ["20200311", 22600, 459212, 24950, 25150, 22450], ["20200312", 21900, 288940, 22600, 23400, 21500], ["20200313", 19050, 591036, 20000, 20350, 17800], ["20200316", 18400, 300302, 19450, 19850, 18400], ["20200317", 18350, 284161, 17000, 18750, 17000], ["20200318", 16550, 284055, 18500, 18700, 16550], ["20200319", 14050, 500114, 16900, 17450, 13550], ["20200320", 15500, 287967, 14100, 15900, 14100], ["20200323", 14100, 217748, 14400, 14750, 13700], ["20200324", 16300, 253763, 14750, 16300, 14350], ["20200325", 17450, 303199, 17700, 17700, 16550], ["20200326", 18600, 302984, 17700, 19700, 16900], ["20200327", 19250, 224435, 19500, 20100, 18450], ["20200330", 19200, 128198, 18400, 19400, 17200], ["20200331", 20100, 166618, 19800, 20300, 19550], ["20200401", 19800, 335656, 19700, 22600, 19550], ["20200402", 21550, 394319, 22200, 22400, 20300], ["20200403", 21100, 153034, 21750, 22150, 20600], ["20200406", 22000, 136697, 21600, 22200, 21400], ["20200407", 22900, 192089, 22550, 23500, 22200], ["20200408", 22600, 123059, 22450, 22800, 22100], ["20200409", 22000, 177921, 22800, 23100, 21550], ["20200410", 22850, 184462, 22100, 22900, 21300], ["20200413", 22500, 139942, 22900, 23300, 22250], ["20200414", 22750, 91491, 22600, 23000, 22500], ["20200416", 23300, 97731, 22850, 23500, 22400], ["20200417", 24400, 185107, 23750, 24700, 23500], ["20200420", 23600, 128801, 24600, 24850, 23300], ["20200421", 23000, 206567, 23400, 23800, 22250], ["20200422", 23000, 102401, 22500, 23150, 22150], ["20200423", 23500, 109066, 23100, 23700, 22750], ["20200424", 22550, 112501, 23200, 23600, 22450], ["20200427", 23100, 86616, 22550, 23250, 22550], ["20200428", 22850, 66985, 23200, 23250, 22750], ["20200429", 23650, 207363, 22800, 24800, 22750], ["20200504", 23400, 126264, 23000, 24250, 22950], ["20200506", 24050, 84673, 23750, 24300, 23750], ["20200507", 24400, 93543, 24150, 24700, 24000], ["20200508", 24900, 139885, 24500, 25350, 24100], ["20200511", 28000, 839643, 25100, 29850, 25100], ["20200512", 28850, 381500, 28300, 29800, 27050], ["20200513", 29550, 343516, 29300, 30550, 28500], ["20200514", 29900, 250554, 29400, 31100, 29200], ["20200515", 29650, 117532, 30200, 30400, 29150], ["20200518", 29000, 112531, 29700, 30350, 28950], ["20200519", 30700, 204483, 29350, 31750, 29000], ["20200520", 30800, 110823, 31050, 31250, 30450], ["20200521", 31550, 163656, 31000, 31700, 30750], ["20200522", 30850, 208713, 32050, 32100, 30600], ["20200525", 33150, 755512, 35950, 36700, 32550], ["20200526", 33800, 216363, 33200, 34000, 32000], ["20200527", 33050, 120337, 33750, 33850, 32900], ["20200528", 31050, 210417, 33400, 33400, 30900], ["20200529", 31300, 151726, 30950, 32400, 30850], ["20200601", 32050, 71816, 31450, 32300, 31300], ["20200602", 32100, 71560, 32000, 32750, 31600], ["20200603", 32300, 110172, 32300, 32950, 31850], ["20200604", 32300, 113718, 32700, 33150, 32100], ["20200605", 32750, 70636, 32500, 32800, 31900], ["20200608", 32700, 57529, 32850, 33000, 32300], ["20200609", 34150, 280484, 32850, 34950, 32450], ["20200610", 34450, 96666, 34400, 34600, 33600], ["20200611", 33450, 144557, 34450, 34500, 33350], ["20200612", 32100, 204046, 31250, 32800, 31000], ["20200615", 29200, 270597, 31600, 32150, 29200], ["20200616", 32150, 172014, 30300, 32450, 30050], ["20200617", 32250, 131979, 31750, 32850, 31400], ["20200618", 31850, 61991, 31950, 32450, 31600], ["20200619", 31450, 75288, 31950, 32300, 31050], ["20200622", 31700, 107783, 31100, 32150, 30800], ["20200623", 32250, 148217, 31700, 33500, 31700], ["20200624", 33450, 150600, 32350, 33650, 32050], ["20200625", 34250, 457305, 36500, 36500, 33450], ["20200626", 43500, 2881304, 36850, 43800, 36050], ["20200629", 39650, 561582, 42700, 42700, 39250], ["20200630", 41050, 751678, 40100, 43100, 38500], ["20200701", 38050, 268997, 40750, 40750, 38000], ["20200702", 39950, 938104, 37600, 43200, 37600], ["20200703", 39500, 286678, 39500, 40000, 38050], ["20200706", 40200, 227973, 39200, 40950, 38700], ["20200707", 40150, 146687, 40300, 40850, 39950], ["20200708", 40200, 296797, 40500, 41900, 40100], ["20200709", 40550, 171193, 40500, 41500, 40050], ["20200710", 39550, 192127, 40650, 41150, 38900], ["20200713", 40100, 142905, 40000, 40650, 39300], ["20200714", 39750, 176477, 39750, 40600, 39250], ["20200715", 40300, 369494, 42750, 42750, 40150], ["20200716", 39050, 189925, 40050, 40050, 38500], ["20200717", 38800, 62774, 39050, 39350, 38750], ["20200720", 36700, 273761, 38800, 38800, 36350], ["20200721", 37700, 116423, 36700, 37950, 36700], ["20200722", 37200, 83120, 37400, 37700, 36700], ["20200723", 36300, 118904, 36900, 37400, 35750], ["20200724", 36050, 185358, 35900, 36700, 34850], ["20200727", 36650, 78092, 36350, 37200, 36050], ["20200728", 36800, 95109, 36700, 37100, 36200], ["20200729", 37700, 119823, 37500, 37750, 36550], ["20200730", 37400, 72841, 38050, 38050, 37200], ["20200731", 36900, 81730, 37400, 37400, 36550], ["20200803", 37550, 128190, 37000, 38200, 36650], ["20200804", 38000, 119189, 37550, 38550, 37500], ["20200805", 39700, 258485, 38400, 39950, 38250], ["20200806", 39250, 124873, 39800, 40000, 38000], ["20200807", 39200, 104072, 39600, 39600, 38550], ["20200810", 39200, 100651, 39000, 39350, 38550], ["20200811", 37500, 151513, 39100, 39400, 37400], ["20200812", 36200, 376475, 36750, 37000, 34700], ["20200813", 36800, 149580, 37050, 37350, 36350], ["20200814", 36200, 84677, 36850, 37450, 36000], ["20200818", 33700, 155028, 36200, 36700, 33400], ["20200819", 34350, 90958, 33500, 34750, 33500], ["20200820", 33000, 222475, 34000, 34700, 31350], ["20200821", 32750, 84955, 32750, 33800, 32150], ["20200824", 33650, 71395, 32300, 33700, 32300], ["20200825", 35350, 112747, 33500, 35500, 33350], ["20200826", 34000, 84725, 35100, 35200, 33950], ["20200827", 33950, 74414, 34200, 34400, 33550], ["20200828", 34200, 75025, 34350, 35000, 33850], ["20200831", 35850, 163827, 34850, 35950, 34550], ["20200901", 36300, 163925, 35850, 37300, 35750], ["20200902", 35800, 66860, 36900, 36900, 35350], ["20200903", 35150, 75299, 35800, 36050, 34950], ["20200904", 35800, 179267, 33900, 36350, 33500], ["20200907", 35750, 151739, 36850, 37200, 35650], ["20200908", 35350, 110953, 36200, 36300, 35100], ["20200909", 34850, 74501, 34600, 35450, 34600], ["20200910", 35250, 100106, 35200, 36050, 34750], ["20200911", 38000, 471048, 35050, 38450, 34750], ["20200914", 40000, 435215, 39500, 40000, 38400], ["20200915", 38650, 187422, 40150, 40250, 38450], ["20200916", 38500, 118684, 38550, 39400, 38350], ["20200917", 38250, 114345, 39200, 39200, 37950], ["20200918", 40200, 229497, 38400, 40200, 38000], ["20200921", 38700, 179164, 40000, 40200, 38600], ["20200922", 37800, 146245, 38650, 38650, 36850], ["20200923", 36950, 112190, 38200, 38300, 36550], ["20200924", 35850, 132445, 35800, 36600, 34700], ["20200925", 35550, 77990, 36300, 36650, 35300], ["20200928", 37850, 135289, 35600, 38000, 35600], ["20200929", 37300, 75588, 37900, 38050, 37200], ["20201005", 37000, 47430, 37000, 37950, 37000], ["20201006", 39150, 164737, 37000, 39400, 37000], ["20201007", 38550, 86211, 38450, 39000, 37900], ["20201008", 38100, 77459, 39100, 39100, 37950], ["20201012", 37300, 71550, 38100, 38100, 37100], ["20201013", 38050, 74725, 37400, 38500, 37350], ["20201014", 36450, 103751, 37600, 38400, 36450], ["20201015", 36250, 82028, 36750, 36900, 35750], ["20201016", 36050, 93791, 36400, 36800, 34950], ["20201019", 36350, 80002, 36400, 37250, 36250], ["20201020", 36800, 48923, 35750, 36800, 35750], ["20201021", 38500, 155545, 37200, 38800, 36500], ["20201022", 37600, 73930, 38600, 38600, 37500], ["20201023", 38050, 99138, 37650, 38800, 37100], ["20201026", 37400, 85686, 38500, 38550, 37150], ["20201027", 38500, 231787, 37400, 39350, 36650], ["20201028", 41400, 582860, 38500, 41400, 38500], ["20201029", 41400, 468417, 40650, 42650, 39800], ["20201030", 39550, 268001, 41050, 41300, 39100], ["20201102", 41850, 345090, 39500, 42300, 39300], ["20201103", 42100, 367102, 41800, 43650, 41600], ["20201104", 42100, 206694, 42550, 42750, 40850], ["20201105", 42600, 161603, 42100, 43150, 41500], ["20201106", 40800, 183433, 42700, 42700, 40800], ["20201109", 42350, 202657, 40800, 43300, 40500], ["20201110", 43300, 155951, 41500, 43350, 40800], ["20201111", 41950, 171224, 42400, 43550, 41750], ["20201112", 42000, 130995, 42200, 43450, 41500], ["20201113", 43100, 98391, 41800, 43100, 41450], ["20201116", 43900, 141307, 43700, 44750, 43300], ["20201117", 44450, 113955, 44200, 44750, 43650], ["20201118", 45400, 177163, 44850, 45500, 44150], ["20201119", 46400, 220787, 45300, 47000, 44000], ["20201120", 49800, 472638, 47000, 50400, 46500], ["20201123", 47850, 367440, 50000, 51100, 47750], ["20201124", 48350, 307362, 48300, 49200, 46200], ["20201125", 42550, 789659, 47000, 47200, 41950], ["20201126", 43900, 587948, 41500, 44850, 40200], ["20201127", 43500, 228155, 44900, 44900, 42750], ["20201130", 41000, 353972, 43500, 43500, 40400], ["20201201", 40950, 159683, 41000, 41850, 40750], ["20201202", 40000, 306882, 41200, 42100, 39750], ["20201203", 42300, 650665, 44500, 45250, 41300], ["20201204", 43050, 1143503, 42550, 49200, 41200], ["20201207", 40900, 279035, 42750, 42750, 40400], ["20201208", 39050, 356226, 40650, 40650, 38850], ["20201209", 39100, 147379, 39700, 39750, 39000], ["20201210", 39850, 164525, 38700, 39850, 38500], ["20201211", 39950, 144869, 39600, 40950, 39550], ["20201214", 39150, 125013, 39900, 39900, 38900], ["20201215", 38500, 205820, 39150, 39300, 38400], ["20201216", 37650, 192658, 38500, 39050, 37600], ["20201217", 36750, 216870, 37950, 38050, 36450], ["20201218", 36900, 112737, 36800, 37500, 36400], ["20201221", 35650, 189728, 36700, 36700, 35450], ["20201222", 34250, 155000, 35900, 35950, 34200], ["20201223", 35050, 170807, 34100, 36300, 34100], ["20201224", 37150, 253019, 35100, 38050, 35100], ["20201228", 37750, 158323, 37150, 38150, 36700], ["20201229", 37700, 140725, 38200, 38300, 37500], ["20201230", 38500, 144948, 37650, 39150, 37650], ["20210104", 38150, 134651, 38850, 39300, 37800], ["20210105", 37450, 140757, 37900, 38350, 36900], ["20210106", 37150, 138691, 37500, 37800, 36500], ["20210107", 37400, 2143307, 37350, 44300, 36950], ["20210108", 36400, 282265, 37850, 37900, 36300], ["20210111", 35850, 233046, 36750, 37600, 35450], ["20210112", 37300, 288753, 35450, 37900, 35450], ["20210113", 37950, 437829, 37400, 39650, 36850], ["20210114", 38500, 210226, 38000, 39350, 38000], ["20210115", 37800, 157665, 38500, 38750, 37250], ["20210118", 38600, 287051, 38400, 39200, 37450], ["20210119", 38300, 213417, 38750, 39400, 37750], ["20210120", 39300, 246555, 38450, 39900, 38450], ["20210121", 39050, 182894, 40100, 40100, 38850], ["20210122", 39800, 372893, 39250, 40900, 39150], ["20210125", 40600, 165278, 39850, 40900, 39850], ["20210126", 40850, 192167, 40800, 41500, 40050], ["20210127", 40600, 153922, 41150, 41550, 40100], ["20210128", 39200, 144511, 39500, 40300, 38850], ["20210129", 37950, 163668, 39400, 39700, 37100], ["20210201", 38800, 118357, 37900, 39650, 37500], ["20210202", 39900, 223414, 39200, 41750, 39100], ["20210203", 39350, 135570, 40000, 40250, 39050], ["20210204", 38850, 110107, 39650, 39650, 38400], ["20210205", 38500, 73883, 39000, 39100, 38350], ["20210208", 39600, 111006, 38700, 39900, 38500], ["20210209", 40300, 143969, 40150, 40550, 39400], ["20210210", 42900, 1441854, 40500, 46900, 39400], ["20210215", 44500, 541974, 44250, 45650, 43100], ["20210216", 43900, 503724, 44600, 45100, 43600], ["20210217", 42700, 228801, 43350, 43500, 42200], ["20210218", 41000, 401510, 42700, 43550, 40800], ["20210219", 41550, 262678, 41000, 41850, 39850], ["20210222", 40600, 177263, 41600, 42050, 40150], ["20210223", 40150, 217207, 39950, 41450, 39750], ["20210224", 39400, 188739, 40700, 41150, 38850], ["20210225", 39900, 99052, 40000, 40300, 39500], ["20210226", 38100, 213831, 39000, 39100, 37450], ["20210302", 39600, 133254, 39550, 40500, 39100], ["20210303", 40800, 124422, 39150, 41000, 39150], ["20210304", 39650, 132621, 40300, 40500, 39150], ["20210305", 40050, 109077, 39050, 40400, 38450], ["20210308", 40800, 168790, 40400, 41800, 40050], ["20210309", 41950, 239642, 40950, 42400, 40400], ["20210310", 41200, 465434, 42250, 44200, 40700], ["20210311", 41400, 257452, 41300, 42600, 41100], ["20210312", 41250, 105867, 41700, 41900, 41000], ["20210315", 42300, 105506, 41650, 42300, 41050], ["20210316", 43000, 442383, 42600, 44600, 41650], ["20210317", 43000, 131465, 43100, 43500, 42550], ["20210318", 42800, 126307, 43000, 43650, 42600], ["20210319", 44200, 295185, 42050, 44650, 41900], ["20210322", 49000, 1179756, 45000, 49450, 44700], ["20210323", 49650, 561723, 49000, 51300, 48400], ["20210324", 52900, 338674, 49500, 52900, 48750], ["20210325", 51500, 369158, 52100, 53000, 49600], ["20210326", 56500, 755924, 51300, 57300, 51300], ["20210329", 56600, 521313, 57000, 60100, 55700], ["20210330", 60200, 503659, 57000, 61900, 55000], ["20210331", 60000, 237819, 59900, 61800, 59200], ["20210401", 60200, 385698, 61000, 63400, 58700], ["20210402", 64100, 527170, 62000, 65300, 61000], ["20210405", 57600, 763811, 63600, 64400, 57100], ["20210406", 58900, 423904, 57600, 59300, 55500], ["20210407", 56500, 499196, 57400, 58400, 54600], ["20210408", 57200, 227765, 56200, 58200, 56000], ["20210409", 59800, 317365, 57200, 61000, 57100], ["20210412", 59000, 235109, 59800, 60300, 56700], ["20210413", 57900, 186742, 59000, 59100, 57400], ["20210414", 57300, 134818, 57800, 59000, 56900], ["20210415", 57900, 177004, 57500, 58200, 56600], ["20210416", 59400, 488681, 61300, 61900, 57800], ["20210419", 58000, 211210, 58900, 59100, 57200], ["20210420", 56800, 191754, 57800, 57800, 56600], ["20210421", 56800, 133776, 57000, 58100, 56500], ["20210422", 57000, 295063, 57400, 59200, 55700], ["20210423", 56500, 89668, 56900, 57400, 56100], ["20210426", 55200, 240413, 56700, 56700, 54300], ["20210427", 55200, 99788, 55800, 56300, 54900], ["20210428", 54400, 160256, 55400, 55600, 53900], ["20210429", 53000, 170844, 54200, 54900, 52200], ["20210430", 52100, 151043, 53000, 53600, 51900], ["20210503", 50900, 145971, 51700, 53000, 50300], ["20210504", 52300, 196585, 51300, 53300, 50300], ["20210506", 51100, 93127, 52400, 52700, 51000], ["20210507", 54100, 197161, 51000, 54800, 51000], ["20210510", 56800, 260570, 54400, 57400, 52900], ["20210511", 56300, 187874, 56200, 57200, 55100], ["20210512", 52400, 463361, 57400, 57500, 52000], ["20210513", 53600, 438286, 51500, 55700, 51300], ["20210514", 50900, 300627, 53600, 55000, 50600], ["20210517", 52500, 130312, 51700, 53100, 51300], ["20210518", 52600, 128819, 52500, 53100, 51900], ["20210520", 53200, 117111, 52100, 53400, 50900], ["20210521", 52600, 110689, 53200, 53400, 51600], ["20210524", 52100, 124144, 52000, 52900, 50600], ["20210525", 55100, 307213, 52700, 55600, 52500], ["20210526", 55000, 160913, 54800, 56100, 54200], ["20210527", 56900, 160397, 54800, 56900, 54800], ["20210528", 58300, 210256, 56500, 59000, 56500], ["20210531", 59000, 130891, 58300, 59300, 57400], ["20210601", 59000, 151577, 59000, 60000, 57900], ["20210602", 58900, 84519, 59000, 59600, 58200], ["20210603", 60200, 159368, 59000, 60600, 58300], ["20210604", 57700, 155817, 59500, 60000, 57700], ["20210607", 56000, 229910, 57300, 58500, 56000], ["20210608", 56800, 102888, 56500, 57800, 56200], ["20210609", 56000, 121516, 57100, 57100, 55500], ["20210610", 55600, 120440, 56100, 56800, 55400], ["20210611", 56600, 129942, 55400, 57200, 55400], ["20210614", 58600, 175320, 56700, 58700, 56300], ["20210615", 59300, 141808, 58500, 59400, 57300], ["20210616", 58700, 98599, 59000, 59800, 58000], ["20210617", 58700, 71228, 58300, 59500, 58100], ["20210618", 57800, 102859, 58900, 59100, 57200], ["20210621", 53400, 333506, 56900, 57100, 53300], ["20210622", 52400, 322558, 53700, 54600, 50800], ["20210623", 51400, 124581, 52400, 53100, 51400], ["20210624", 52500, 105866, 52000, 53500, 51800], ["20210625", 52900, 155196, 53000, 54800, 52700], ["20210628", 53000, 114414, 53100, 54300, 52500], ["20210629", 54700, 831744, 55500, 59900, 54300], ["20210630", 56600, 235798, 54900, 57200, 53700], ["20210701", 55300, 344235, 56800, 59600, 54800], ["20210702", 59900, 704575, 55300, 60500, 55100], ["20210705", 59000, 515235, 60800, 61300, 58000], ["20210706", 58300, 188110, 59300, 60200, 58200], ["20210707", 56600, 230394, 58200, 59300, 56500], ["20210708", 56200, 193493, 56600, 57900, 55200], ["20210709", 54200, 314901, 55900, 55900, 52800], ["20210712", 54100, 138969, 54500, 55000, 53500], ["20210713", 55700, 212484, 53700, 56200, 53400], ["20210714", 55400, 105355, 55100, 55400, 54200], ["20210715", 58000, 481385, 55500, 59400, 55400], ["20210716", 57000, 1682967, 58300, 65200, 56300], ["20210719", 61100, 655101, 57000, 61900, 55900], ["20210720", 60200, 421824, 60500, 63100, 59300], ["20210721", 61300, 496184, 61700, 64800, 60700], ["20210722", 61100, 251780, 61600, 62800, 60300], ["20210723", 61300, 198112, 61800, 62100, 59700], ["20210726", 60800, 253616, 63500, 63600, 60700], ["20210727", 59500, 204556, 60500, 61100, 58900], ["20210728", 57400, 263834, 59100, 60000, 57100], ["20210729", 59500, 203676, 57700, 60200, 57200], ["20210730", 56500, 233454, 59000, 60100, 56500], ["20210802", 57700, 161982, 57500, 58200, 56400], ["20210803", 51900, 1395210, 57600, 57800, 49300], ["20210804", 51600, 249294, 52000, 52400, 50300], ["20210805", 52200, 289817, 52400, 53800, 51700], ["20210806", 51300, 191980, 52300, 52700, 51100], ["20210809", 50700, 143778, 51000, 51400, 50100], ["20210810", 51200, 140994, 50700, 51700, 50100], ["20210811", 54700, 451137, 52400, 55100, 51500], ["20210812", 61100, 930113, 54800, 62500, 54600], ["20210813", 63000, 648366, 61200, 64200, 60700], ["20210817", 75500, 2411517, 62500, 78000, 61800], ["20210818", 76200, 677595, 75500, 77900, 72700], ["20210819", 73100, 660847, 76300, 78800, 72200], ["20210820", 73400, 527813, 73000, 76700, 70600], ["20210823", 75600, 400604, 75000, 76500, 73000], ["20210824", 74700, 385160, 75700, 76400, 72400], ["20210825", 73600, 303380, 74100, 75200, 71300], ["20210826", 71000, 1399722, 73300, 78700, 68600], ["20210827", 63400, 2357301, 67900, 68000, 58300], ["20210830", 82400, 2803043, 71300, 82400, 71300], ["20210831", 94700, 5209022, 92000, 101000, 84600], ["20210901", 107700, 4740522, 93800, 118000, 92300], ["20210902", 107900, 1116501, 109000, 112000, 102000], ["20210903", 131800, 3404144, 112300, 135200, 108500], ["20210906", 128500, 1296938, 131800, 140000, 120000], ["20210907", 127000, 729138, 132700, 132900, 120100], ["20210908", 110000, 1163741, 124500, 129000, 107900], ["20210909", 121800, 1767033, 112600, 128500, 107600], ["20210910", 116200, 1109661, 122400, 125400, 110100], ["20210913", 59000, 1052748, 61300, 63800, 56200], ["20210914", 74400, 3114453, 58100, 76400, 56200], ["20210915", 74900, 1260991, 74300, 77900, 70300], ["20210916", 80000, 2091972, 74600, 88100, 73200], ["20210917", 85800, 1738690, 81000, 88000, 79300], ["20210923", 78400, 841452, 82000, 84000, 75900], ["20210924", 76500, 1150972, 76800, 79000, 71700], ["20210927", 67400, 1413668, 72500, 73400, 65300], ["20210928", 68900, 1790612, 67700, 71000, 63000], ["20210929", 72600, 1120084, 65500, 74400, 65500], ["20210930", 70000, 644096, 71500, 73800, 69400], ["20211001", 81800, 3333277, 69800, 86700, 68000], ["20211005", 96000, 4073310, 84200, 100600, 84200], ["20211006", 94500, 2985822, 94000, 102700, 91800], ["20211007", 98800, 1663716, 99500, 100700, 92200], ["20211008", 97900, 1249967, 101600, 102100, 95300], ["20211012", 90500, 1637633, 98400, 101100, 88400], ["20211013", 90700, 938580, 89400, 95000, 88000], ["20211014", 117200, 5332420, 93000, 117900, 91000], ["20211015", 120300, 2747820, 117200, 125200, 113600], ["20211018", 126000, 1634416, 122700, 129400, 120500], ["20211019", 138500, 3561397, 123100, 148400, 123000], ["20211020", 130100, 1746500, 138500, 142000, 127600], ["20211021", 141400, 1517146, 132600, 142500, 128800], ["20211022", 136500, 1309688, 139500, 146600, 135500], ["20211025", 139900, 858441, 138000, 140400, 131500], ["20211026", 161000, 3058659, 147300, 167400, 147100], ["20211027", 168700, 2605046, 164200, 177000, 160400], ["20211028", 160100, 1561519, 169500, 172800, 156100], ["20211029", 182800, 3345582, 168700, 185000, 163700], ["20211101", 183500, 1621732, 182800, 194600, 180100], ["20211102", 183400, 1099584, 184000, 184100, 176600], ["20211103", 190000, 3409232, 173500, 199100, 173400], ["20211104", 167100, 3707684, 186100, 190400, 152000], ["20211105", 165100, 2661083, 165000, 171300, 150900], ["20211108", 183000, 1746553, 169000, 183000, 165800], ["20211109", 189500, 1353609, 183700, 193900, 179500], ["20211110", 181000, 1362249, 190000, 192300, 176000], ["20211111", 180400, 1442250, 176500, 189000, 171000], ["20211112", 188900, 2126948, 181200, 197200, 176200], ["20211115", 190400, 1118382, 196800, 197500, 185300], ["20211116", 206400, 2015068, 190400, 211900, 189500], ["20211117", 206400, 984381, 202000, 208800, 198700], ["20211118", 226500, 2449444, 215000, 229300, 206300], ["20211119", 237000, 2566775, 219700, 245300, 212500], ["20211122", 236800, 1758968, 236700, 245700, 217600], ["20211123", 198700, 3461066, 220800, 232900, 193900], ["20211124", 201500, 4126690, 198800, 208600, 180100], ["20211125", 186700, 2139164, 202700, 209300, 185100], ["20211126", 192000, 2232483, 194300, 198000, 185900], ["20211129", 203200, 3719148, 186500, 219900, 186000], ["20211130", 197000, 1728740, 211300, 213400, 196000], ["20211201", 184900, 1922892, 199300, 200900, 180000], ["20211202", 168700, 3788997, 174800, 179500, 158200], ["20211203", 179900, 2761599, 167400, 188100, 165400], ["20211206", 161500, 2153787, 170700, 171500, 158400], ["20211207", 156000, 2502173, 166400, 166400, 151400], ["20211208", 170100, 2476877, 160600, 171800, 157000], ["20211209", 177800, 1702594, 174700, 181700, 172200], ["20211210", 171100, 940670, 170700, 176000, 168500], ["20211213", 156400, 1496752, 165600, 166900, 156400], ["20211214", 158700, 1481546, 151000, 163100, 148300], ["20211215", 157700, 847667, 159400, 162500, 152700], ["20211216", 163400, 1444649, 163300, 170600, 161900], ["20211217", 161200, 906530, 161000, 168300, 160900], ["20211220", 160400, 662896, 162600, 164800, 158600], ["20211221", 170900, 1654523, 163700, 171300, 159500], ["20211222", 181400, 2156421, 174700, 186900, 172700], ["20211223", 178900, 1189272, 185000, 186400, 176800], ["20211224", 174400, 1712341, 180800, 183800, 166400], ["20211227", 172000, 1203160, 176900, 178600, 166700], ["20211228", 184000, 2544259, 173300, 184000, 168100], ["20211229", 180400, 2309187, 185000, 189200, 176300], ["20211230", 177900, 853983, 181000, 181100, 176000], ["20220103", 183900, 1398879, 183000, 188100, 179800], ["20220104", 169200, 1834411, 182400, 182900, 168000], ["20220105", 156600, 1627292, 166200, 166300, 155100], ["20220106", 138200, 2502052, 150400, 153700, 138000], ["20220107", 150800, 2442531, 142400, 155800, 141800], ["20220110", 151500, 1135945, 144000, 153600, 143700], ["20220111", 138100, 4228394, 149000, 149000, 128000], ["20220112", 146000, 2503030, 143200, 150800, 135900], ["20220113", 143100, 1055622, 148000, 149500, 140200], ["20220114", 137000, 1160093, 134500, 138700, 131100], ["20220117", 137800, 632229, 135300, 141300, 134200], ["20220118", 129900, 1205110, 137800, 141100, 129000], ["20220119", 129400, 954900, 131800, 133700, 125900], ["20220120", 138500, 955399, 130900, 138500, 129500], ["20220121", 137000, 946942, 135400, 141300, 134000], ["20220124", 128800, 1043646, 136500, 136500, 125000], ["20220125", 123000, 1364028, 131600, 133000, 121700], ["20220126", 133400, 2076219, 128200, 138900, 127200], ["20220127", 126600, 964684, 133400, 134100, 124800], ["20220128", 116400, 2404141, 128700, 128800, 106500], ["20220203", 116200, 1107066, 118600, 123800, 115500], ["20220204", 134200, 1774016, 115500, 134300, 113600], ["20220207", 136400, 1305822, 136700, 143000, 131000], ["20220208", 144400, 1892372, 137700, 149000, 134500], ["20220209", 149900, 2185583, 151200, 153200, 143500], ["20220210", 106600, 6041557, 124500, 133500, 106400], ["20220211", 95800, 4010040, 101000, 104700, 95800], ["20220214", 97000, 2135348, 94500, 99100, 93800], ["20220215", 97000, 1184323, 97700, 101100, 96400], ["20220216", 108700, 2857423, 102000, 111600, 98800], ["20220217", 108200, 1855086, 109600, 113800, 105000], ["20220218", 108400, 1008475, 105100, 110600, 103900], ["20220221", 105500, 769886, 105000, 107300, 102800], ["20220222", 100600, 800545, 101500, 104400, 99300], ["20220223", 102500, 601098, 103200, 105200, 101200], ["20220224", 98900, 698464, 100900, 103100, 98700], ["20220225", 101900, 605393, 102600, 103800, 100700], ["20220228", 109100, 1265186, 103100, 111500, 103000], ["20220302", 109200, 748585, 111300, 112300, 106400], ["20220303", 108600, 609291, 111700, 111700, 107200], ["20220304", 102200, 810054, 107700, 108000, 101500], ["20220307", 99800, 553430, 98700, 101800, 98600], ["20220308", 101400, 563380, 98000, 102500, 97400], ["20220310", 103400, 747154, 104800, 105600, 102100], ["20220311", 103700, 400499, 103200, 104500, 101400], ["20220314", 97900, 594865, 103700, 103700, 97200], ["20220315", 94200, 528608, 97800, 98700, 93200], ["20220316", 94900, 624782, 95800, 97000, 91200], ["20220317", 100300, 764987, 97900, 101000, 97100], ["20220318", 102000, 789957, 102000, 102000, 97600], ["20220321", 99500, 329401, 101800, 101800, 99100], ["20220322", 103000, 676622, 99500, 104700, 98900], ["20220323", 103300, 810454, 104200, 108200, 103000], ["20220324", 107300, 687744, 102700, 107800, 101500], ["20220325", 102600, 733586, 109200, 109200, 102200], ["20220328", 99900, 453508, 101300, 102600, 99300], ["20220329", 100300, 293703, 101400, 102500, 99500], ["20220330", 100000, 360857, 100800, 102400, 99700], ["20220331", 103500, 602677, 101500, 105000, 100500], ["20220401", 100600, 343583, 103000, 103000, 100200], ["20220404", 103300, 541550, 100600, 103800, 98000], ["20220405", 105700, 619704, 104200, 107300, 103500], ["20220406", 107800, 1596719, 104000, 113500, 103300], ["20220407", 101600, 767726, 106100, 106100, 101400], ["20220408", 99900, 557350, 103200, 103200, 99200], ["20220411", 97100, 503204, 99000, 100800, 96300], ["20220412", 85800, 1668990, 95300, 96100, 85700], ["20220413", 85000, 732028, 85800, 87200, 82600], ["20220414", 89100, 863384, 87100, 91400, 86100], ["20220415", 88200, 465808, 87100, 90400, 85900], ["20220418", 85200, 409323, 87300, 87900, 85200], ["20220419", 85000, 413402, 86200, 87200, 84700], ["20220420", 84500, 305016, 85800, 86600, 84500], ["20220421", 83500, 362097, 84600, 85300, 82900], ["20220422", 82100, 474037, 82100, 83100, 80200], ["20220425", 79800, 373407, 80500, 81900, 79800], ["20220426", 81000, 368611, 80700, 83400, 80300], ["20220427", 78100, 583180, 77600, 80000, 76900], ["20220428", 77500, 307930, 79200, 79400, 76400], ["20220429", 77600, 440017, 77900, 78700, 75600], ["20220502", 78100, 491783, 75000, 78900, 74000], ["20220503", 81000, 502291, 78600, 82800, 77200], ["20220504", 81100, 326917, 80700, 82600, 80200], ["20220506", 72200, 940822, 79000, 79200, 72100], ["20220509", 71000, 394425, 71000, 72800, 70300], ["20220510", 69700, 740977, 68000, 70400, 67400], ["20220511", 69700, 427849, 67500, 70700, 67400], ["20220512", 62000, 1215853, 67800, 68100, 61900], ["20220513", 65300, 719601, 62300, 67500, 62300], ["20220516", 65300, 402035, 66300, 68700, 64400], ["20220517", 67300, 290125, 64800, 67900, 64800], ["20220518", 67300, 293594, 68700, 69900, 67100], ["20220519", 66400, 324224, 64400, 68100, 64200], ["20220520", 70500, 465994, 66600, 71500, 66600], ["20220523", 75800, 2718921, 74400, 83800, 70700], ["20220524", 73200, 1077752, 76800, 78600, 73200], ["20220525", 81900, 2557398, 74500, 83700, 73000], ["20220526", 79600, 1868613, 84000, 86000, 78600], ["20220527", 79000, 946830, 82100, 84200, 78500], ["20220530", 87000, 2453281, 81000, 89000, 80500], ["20220531", 85400, 1046922, 87800, 88500, 83600], ["20220602", 81100, 736060, 83000, 83500, 80300], ["20220603", 81000, 488956, 81900, 83700, 80600], ["20220607", 78300, 425768, 81100, 81200, 78100], ["20220608", 78300, 329727, 79200, 80800, 78200], ["20220609", 78000, 435786, 77000, 78200, 75400], ["20220610", 83400, 787242, 76800, 83400, 75900], ["20220613", 79800, 527706, 80400, 83000, 79800], ["20220614", 68400, 1771467, 76000, 77100, 66500], ["20220615", 66700, 890570, 69100, 70600, 65900], ["20220616", 68100, 722218, 69100, 72300, 67500], ["20220617", 69300, 474301, 65800, 69300, 65700], ["20220620", 65400, 474136, 70100, 70900, 64900], ["20220621", 70100, 757031, 65800, 70900, 65300], ["20220622", 67300, 723046, 71600, 71900, 66500], ["20220623", 53300, 3076090, 62600, 62800, 52000], ["20220624", 58500, 1599487, 54400, 59600, 54100], ["20220627", 57600, 942163, 60100, 60700, 55400], ["20220628", 60500, 1018521, 58100, 60500, 57400], ["20220629", 59400, 1438814, 61900, 63200, 59000], ["20220630", 57700, 784696, 60100, 61000, 56900], ["20220701", 59100, 927891, 59500, 61200, 57400], ["20220704", 52200, 1169251, 56800, 57000, 51200], ["20220705", 55700, 879030, 53300, 56500, 52900], ["20220706", 56700, 766108, 56300, 59400, 55700], ["20220707", 58700, 623656, 58200, 60600, 57300], ["20220708", 59100, 433648, 60100, 61200, 58700], ["20220711", 58600, 442504, 59100, 59300, 56500], ["20220712", 57400, 270941, 57700, 59000, 57000], ["20220713", 60900, 570964, 57200, 61500, 57200], ["20220714", 61700, 424331, 60300, 62300, 59200], ["20220715", 60000, 483270, 62700, 64100, 59700], ["20220718", 60800, 253881, 61100, 61700, 60200], ["20220719", 61600, 256087, 61400, 61700, 60100], ["20220720", 63200, 869415, 64000, 67000, 63000], ["20220721", 63600, 768125, 63500, 66700, 62900], ["20220722", 60700, 567414, 64300, 64300, 60600], ["20220725", 61700, 771928, 61500, 65000, 61400], ["20220726", 61700, 340585, 61400, 62600, 60300], ["20220727", 57300, 1083468, 59800, 60000, 57200], ["20220728", 58200, 556678, 58200, 59300, 57700], ["20220729", 59300, 469055, 59000, 60300, 58100], ["20220801", 58900, 279856, 59400, 59800, 58500], ["20220802", 57200, 346065, 59100, 59200, 57000], ["20220803", 59800, 571654, 57300, 59900, 57300], ["20220804", 74900, 6583841, 61400, 76800, 60800], ["20220805", 75200, 2712595, 73000, 78000, 71900], ["20220808", 72000, 832457, 74500, 74800, 71200], ["20220809", 72500, 1530285, 72400, 76200, 71600], ["20220810", 69700, 626489, 71100, 72500, 69700], ["20220811", 71000, 545909, 72200, 72700, 70300], ["20220812", 69300, 438498, 70300, 70400, 68600], ["20220816", 70400, 469634, 69900, 71300, 69100], ["20220817", 69000, 293854, 69700, 70900, 68900], ["20220818", 67900, 364516, 68200, 68500, 66500], ["20220819", 65000, 397621, 67900, 68200, 65000], ["20220822", 63700, 258312, 63600, 65400, 63600], ["20220823", 62400, 264606, 63000, 64400, 62000], ["20220824", 63100, 190660, 63000, 63700, 62000], ["20220825", 64300, 232947, 62800, 65100, 62700], ["20220826", 62900, 307750, 65000, 65100, 62500], ["20220829", 60100, 285687, 59300, 60700, 59100], ["20220830", 61600, 191894, 61000, 62100, 60900], ["20220831", 62100, 178961, 61000, 62300, 60800], ["20220901", 59800, 259867, 61300, 61700, 59500], ["20220902", 58400, 246937, 60400, 60400, 58200], ["20220905", 56800, 305169, 57600, 58500, 56400], ["20220906", 57100, 167342, 56400, 57800, 56400], ["20220907", 55100, 265035, 56500, 56900, 54300], ["20220908", 55700, 260901, 56000, 57100, 55500], ["20220913", 59200, 350342, 57300, 59300, 57300], ["20220914", 56800, 247139, 56200, 57900, 55500], ["20220915", 56200, 219287, 57300, 57400, 55000], ["20220916", 54700, 267974, 55000, 56000, 54300], ["20220919", 52600, 229920, 54100, 54600, 52300], ["20220920", 52100, 182652, 52900, 53600, 52100], ["20220921", 52700, 203119, 51800, 53200, 51500], ["20220922", 50600, 348982, 51400, 51500, 49600], ["20220923", 49050, 258224, 50700, 50900, 48800], ["20220926", 48300, 421570, 48050, 50000, 47950], ["20220927", 48150, 334795, 48000, 49100, 46650], ["20220928", 46100, 391409, 48150, 49050, 45600], ["20220929", 45800, 245849, 47050, 47850, 45700], ["20220930", 45800, 205155, 44600, 46350, 44500], ["20221004", 47100, 198113, 46650, 47250, 46250], ["20221005", 44550, 311729, 48000, 48100, 44250], ["20221006", 45400, 180202, 44550, 45600, 44550], ["20221007", 43500, 354970, 44950, 45000, 43200], ["20221011", 40600, 380945, 42300, 42600, 40600], ["20221012", 40900, 296292, 40500, 41250, 39800], ["20221013", 38800, 357387, 40000, 40300, 38200], ["20221014", 43300, 1370173, 40000, 45700, 40000], ["20221017", 43100, 892999, 41800, 44850, 40850], ["20221018", 50300, 3374184, 46150, 54200, 45500], ["20221019", 50800, 2710028, 50600, 59100, 50500], ["20221020", 47650, 1436747, 52300, 52300, 47000], ["20221021", 47100, 742878, 46800, 49150, 45550], ["20221024", 50800, 2195815, 49000, 54300, 48800], ["20221025", 47700, 838892, 50900, 51700, 47300], ["20221026", 52700, 2915749, 48500, 53400, 46500], ["20221027", 56200, 2543087, 53300, 58100, 52300], ["20221028", 44650, 4418232, 47100, 49450, 43550], ["20221031", 44350, 1136691, 45400, 46300, 43200], ["20221101", 45850, 1417666, 44800, 46950, 44200], ["20221102", 55700, 7810654, 45450, 58600, 45350], ["20221103", 53600, 1479968, 54500, 55800, 52600], ["20221104", 52300, 1119365, 53800, 54700, 51000], ["20221107", 54800, 1819494, 54300, 57300, 53700], ["20221108", 55300, 2260890, 56100, 57500, 51200], ["20221109", 55000, 1176374, 53700, 56200, 53200], ["20221110", 55300, 1773779, 52600, 57800, 51900], ["20221111", 57500, 2688710, 57100, 61400, 56600], ["20221114", 54300, 1131042, 56000, 56500, 53200], ["20221115", 57000, 989771, 54800, 57000, 53400], ["20221116", 57000, 832770, 57700, 58900, 56600], ["20221117", 56800, 1520457, 58600, 60500, 55100], ["20221118", 54200, 561337, 55700, 55800, 54100], ["20221121", 53600, 384272, 54300, 55300, 53500], ["20221122", 53400, 357622, 53600, 54800, 52400], ["20221123", 57000, 669474, 54700, 57400, 54100], ["20221124", 56200, 1788315, 57700, 59900, 54000], ["20221125", 39400, 551646, 39400, 39400, 39400], ["20221128", 34000, 7612390, 37550, 38400, 32200], ["20221129", 35450, 4970270, 33350, 36200, 33100], ["20221130", 35450, 2151292, 34900, 36500, 34500], ["20221201", 38000, 5448971, 36350, 39950, 35800], ["20221202", 39550, 9814845, 37900, 44600, 35050], ["20221205", 39800, 3468619, 41300, 42700, 39100], ["20221206", 37700, 1857941, 38100, 40350, 37450], ["20221207", 37700, 4398952, 38450, 40550, 34650], ["20221208", 30050, 6481284, 30250, 31650, 28600], ["20221209", 32600, 8863213, 30200, 34600, 29600], ["20221212", 35900, 4035984, 32750, 36000, 32700], ["20221213", 35450, 2042049, 36250, 36750, 34600], ["20221214", 38950, 4380366, 36200, 40000, 35650], ["20221215", 38950, 2054353, 39000, 40700, 38150], ["20221216", 37950, 1295023, 37900, 39750, 37800], ["20221219", 37100, 836597, 38000, 38350, 36450], ["20221220", 35950, 722318, 36800, 37500, 35700], ["20221221", 34700, 769850, 36450, 36650, 34550], ["20221222", 35000, 722588, 35200, 35650, 34300], ["20221223", 33950, 624336, 34400, 34650, 33550], ["20221226", 34200, 461163, 34050, 34650, 33350], ["20221227", 33700, 575471, 34000, 34650, 33400], ["20221228", 32800, 549832, 33700, 34000, 32500], ["20221229", 31550, 1791685, 34050, 35500, 31550], ["20230102", 31150, 440919, 32400, 32750, 30850], ["20230103", 32050, 535653, 30900, 32200, 30100], ["20230104", 32850, 1029652, 31650, 34450, 31500], ["20230105", 33100, 872915, 32900, 34350, 32900], ["20230106", 33400, 390006, 33100, 33900, 32500], ["20230109", 34750, 541040, 34000, 34800, 33900], ["20230110", 34800, 761839, 34800, 36100, 34550], ["20230111", 35400, 500185, 35500, 35900, 35100], ["20230112", 35200, 438231, 35850, 35900, 34500], ["20230113", 35450, 781151, 35450, 36550, 34950], ["20230116", 37500, 1346923, 36100, 38000, 36000], ["20230117", 38250, 1443497, 38300, 39400, 37400], ["20230118", 38050, 737339, 38750, 38900, 37200], ["20230119", 36450, 676707, 37450, 37900, 36350], ["20230120", 36050, 425467, 36300, 36600, 35600], ["20230125", 37500, 715756, 37100, 38250, 36700], ["20230126", 37350, 455722, 37500, 37850, 36850], ["20230127", 37500, 552311, 38050, 38700, 37350], ["20230130", 38150, 1366693, 38250, 39500, 37850], ["20230131", 39000, 1205931, 37850, 39900, 36050], ["20230201", 38050, 820309, 39250, 39300, 37500], ["20230202", 39150, 1049287, 38700, 39650, 38500], ["20230203", 44500, 5524077, 39550, 46050, 39300], ["20230206", 45700, 3652612, 45150, 48200, 44100], ["20230207", 46100, 937131, 44900, 46150, 44700], ["20230208", 44600, 904638, 46500, 46800, 44600], ["20230209", 43750, 1048479, 43900, 45900, 43250], ["20230210", 40700, 1084790, 42750, 43050, 40450], ["20230213", 41250, 641326, 40800, 42000, 40300], ["20230214", 42300, 1515745, 43200, 44250, 42100], ["20230215", 42200, 1062651, 43300, 44450, 41750], ["20230216", 54800, 7435191, 43600, 54800, 43050], ["20230217", 54500, 5536227, 53900, 57300, 52300], ["20230220", 58500, 3850881, 54400, 59700, 52500], ["20230221", 58400, 2699388, 57900, 60400, 57100], ["20230222", 59500, 3774341, 58500, 64200, 58200], ["20230223", 56300, 1525726, 58700, 59200, 55600], ["20230224", 56800, 1350104, 56600, 58400, 55000], ["20230227", 52400, 1380968, 56000, 56100, 51800], ["20230228", 53400, 745668, 52400, 54200, 51700], ["20230302", 51500, 721917, 53700, 53900, 51300], ["20230303", 52400, 836835, 52400, 54500, 51300], ["20230306", 52700, 630745, 52700, 53100, 51500], ["20230307", 49850, 946902, 52200, 52400, 49750], ["20230308", 49500, 644383, 49000, 51000, 48350], ["20230309", 48650, 647660, 48900, 49800, 47650], ["20230310", 47700, 567523, 47150, 47900, 46550], ["20230313", 50700, 1037285, 49050, 50800, 48200], ["20230314", 50100, 875760, 51700, 52400, 49800], ["20230315", 50200, 502160, 51400, 51700, 50100], ["20230316", 50400, 997457, 50300, 51300, 46650], ["20230317", 54500, 2263656, 50900, 55600, 49450], ["20230320", 51100, 1284421, 52700, 53400, 51000], ["20230321", 50100, 896602, 52000, 52400, 49550], ["20230322", 49050, 702707, 50500, 50700, 49000], ["20230323", 47950, 867077, 48300, 48650, 47150], ["20230324", 47950, 719954, 48050, 49000, 47000], ["20230327", 45600, 857466, 48100, 48250, 45450], ["20230328", 50800, 3627379, 46900, 53500, 46800], ["20230329", 48900, 948827, 49750, 49750, 48150], ["20230330", 49650, 1078050, 49700, 52100, 48550], ["20230331", 50200, 635146, 49700, 50700, 48700], ["20230403", 48100, 738025, 49750, 49800, 47850], ["20230404", 49300, 906459, 47700, 50600, 47350], ["20230405", 51100, 1152364, 48750, 51500, 48150], ["20230406", 51400, 1336235, 50700, 53900, 50200], ["20230407", 52300, 829787, 52100, 53400, 51100], ["20230410", 50500, 717329, 51700, 52200, 50100], ["20230411", 48550, 914732, 49500, 49700, 48000], ["20230412", 48400, 582223, 48850, 49300, 48150], ["20230413", 52200, 1505147, 48500, 52400, 48500], ["20230414", 53900, 1488449, 52700, 54900, 52000], ["20230417", 55700, 1169572, 54800, 56500, 54100], ["20230418", 56700, 1818284, 57000, 58400, 53700], ["20230419", 53900, 2337962, 57800, 60700, 53400], ["20230420", 53600, 705476, 53100, 54500, 52400], ["20230421", 50800, 811082, 53600, 54200, 50700], ["20230424", 51300, 423164, 51200, 52400, 50300], ["20230425", 51700, 1575466, 50900, 53500, 49250], ["20230426", 49550, 850879, 52000, 52500, 49550], ["20230427", 48200, 1279326, 49550, 49900, 46050], ["20230428", 55600, 4566586, 53000, 57100, 52300], ["20230502", 54400, 2079990, 58200, 58300, 54100], ["20230503", 54400, 1692590, 55300, 57500, 53300], ["20230504", 52900, 689139, 53300, 54300, 51900], ["20230508", 51000, 926727, 53400, 55300, 51000], ["20230509", 53500, 2417157, 50400, 56000, 49200], ["20230510", 48300, 2141725, 52200, 53500, 47600], ["20230511", 48850, 994437, 48550, 49750, 47450], ["20230512", 44400, 1737806, 47350, 47800, 43800], ["20230515", 43650, 1009047, 42000, 45600, 42000], ["20230516", 46250, 1085568, 44500, 47400, 44500], ["20230517", 45950, 497000, 46800, 46850, 45100], ["20230518", 45550, 402416, 46650, 46800, 44700], ["20230519", 46550, 461203, 45800, 47150, 45700], ["20230522", 46550, 371124, 45700, 46800, 45250], ["20230523", 45900, 378477, 46550, 47150, 45750], ["20230524", 44600, 425063, 45250, 45400, 44550], ["20230525", 45450, 999771, 44500, 47850, 44450], ["20230526", 45200, 296372, 45900, 46300, 45000], ["20230530", 47300, 516342, 45600, 47400, 45550], ["20230531", 47450, 311354, 47400, 47750, 46500], ["20230601", 46950, 239676, 46600, 47400, 46450], ["20230602", 46300, 559966, 46450, 47250, 44900], ["20230605", 46050, 233489, 46250, 46600, 45550], ["20230607", 45100, 412900, 46000, 46250, 45100], ["20230608", 46500, 652999, 44800, 46550, 44200], ["20230609", 46150, 258865, 46550, 46850, 45850], ["20230612", 44350, 560102, 45500, 45550, 44250], ["20230613", 44750, 314479, 44500, 45100, 44250], ["20230614", 43750, 574117, 45300, 45800, 43600], ["20230615", 42350, 598270, 43850, 44050, 41900], ["20230616", 43300, 727634, 42950, 45350, 42950], ["20230619", 43500, 408904, 44000, 45250, 43050], ["20230620", 43300, 317654, 43700, 44300, 43200], ["20230621", 42550, 299575, 43500, 43950, 42250], ["20230622", 42650, 194474, 42600, 43500, 42450], ["20230623", 42200, 222246, 43000, 43100, 42200], ["20230626", 41700, 225849, 42200, 42350, 41400], ["20230627", 41900, 186715, 41550, 42000, 41400], ["20230628", 41050, 289899, 41750, 42300, 40650], ["20230629", 40600, 193930, 41050, 41550, 40500], ["20230630", 39050, 725957, 40400, 41650, 37000], ["20230703", 41950, 568057, 38500, 42250, 38500], ["20230704", 41000, 220044, 42000, 42000, 40500], ["20230705", 40300, 170632, 40800, 41400, 40250], ["20230706", 39250, 304202, 40500, 40650, 39200], ["20230707", 38900, 214528, 39150, 39650, 38500], ["20230710", 37850, 266099, 38900, 39400, 37700], ["20230711", 39450, 234435, 38000, 39500, 38000], ["20230712", 40200, 249092, 41000, 41050, 39150], ["20230713", 40250, 201100, 40200, 41050, 40200], ["20230714", 40050, 226942, 41050, 41450, 39700], ["20230717", 39650, 163388, 39550, 40200, 39100], ["20230718", 38900, 237524, 39600, 40200, 38550], ["20230719", 38600, 172748, 38950, 39500, 38500], ["20230720", 38800, 207121, 38900, 39750, 38700], ["20230721", 38000, 295594, 38700, 38750, 37400], ["20230724", 37300, 364043, 37500, 37800, 36850], ["20230725", 36350, 322856, 37250, 37450, 36300], ["20230726", 34400, 626632, 35750, 36300, 34400], ["20230727", 36350, 384601, 34400, 37800, 34400], ["20230728", 35900, 164940, 36350, 36900, 35200], ["20230731", 36550, 198153, 36350, 36800, 35250], ["20230801", 36700, 272437, 36300, 37900, 35900], ["20230802", 42250, 1883774, 37000, 42900, 36100], ["20230803", 43100, 1153661, 41500, 43900, 38800], ["20230804", 43100, 609074, 43700, 44500, 42400], ["20230807", 42000, 451062, 42750, 44400, 41800], ["20230808", 42700, 626210, 41250, 43600, 40500], ["20230809", 41500, 778249, 40000, 42950, 39100], ["20230810", 37050, 2065374, 42400, 42450, 37000], ["20230811", 38100, 1095719, 37300, 39800, 37050], ["20230814", 39600, 499187, 38400, 40050, 38100], ["20230816", 38800, 333650, 38900, 40200, 38600], ["20230817", 38100, 212694, 38400, 39100, 37950], ["20230818", 37950, 242222, 37600, 38700, 37200], ["20230821", 37600, 159047, 38300, 38850, 37450], ["20230822", 38000, 120733, 37650, 38200, 37600], ["20230823", 35850, 360906, 37800, 38000, 35750], ["20230824", 36950, 185321, 36300, 37300, 36150], ["20230825", 36650, 275677, 36350, 38300, 36350], ["20230828", 36900, 171772, 37200, 37750, 36700], ["20230829", 37650, 177398, 37100, 37700, 37000], ["20230830", 37400, 220341, 38200, 38600, 37350], ["20230831", 36100, 406102, 37400, 37450, 35900], ["20230901", 35850, 245806, 36200, 36500, 35650], ["20230904", 35800, 166822, 35900, 36350, 35450], ["20230905", 35550, 163555, 35850, 36000, 35350], ["20230906", 34850, 249779, 35600, 35800, 34800], ["20230907", 34900, 195186, 34850, 35800, 34750], ["20230908", 34500, 182314, 35000, 35250, 34300], ["20230911", 34100, 205861, 34550, 34950, 33900], ["20230912", 35050, 317836, 34500, 36050, 34450], ["20230913", 34100, 222804, 35150, 35450, 33950], ["20230914", 34150, 242097, 34450, 34450, 33350], ["20230915", 34600, 222555, 34150, 34750, 33900], ["20230918", 38250, 1585695, 34300, 39500, 34250], ["20230919", 34700, 613591, 37150, 37200, 34650], ["20230920", 33550, 534295, 35050, 35050, 33200], ["20230921", 37500, 5886541, 37750, 41250, 37100], ["20230922", 35000, 911354, 35450, 36450, 34300], ["20230925", 38250, 2625312, 36850, 40250, 35750], ["20230926", 37850, 667544, 37050, 38650, 36600], ["20230927", 36900, 396255, 37000, 37400, 36050], ["20231004", 35750, 319625, 36600, 37450, 35550], ["20231005", 35250, 247610, 36150, 36450, 35200], ["20231006", 36100, 204614, 34800, 36850, 34800], ["20231010", 35050, 254704, 36250, 36650, 34800], ["20231011", 35900, 197411, 35400, 36650, 35400], ["20231012", 36600, 185925, 36200, 36850, 36050], ["20231013", 35700, 178106, 36300, 36850, 35550], ["20231016", 33650, 500833, 35700, 35700, 33200], ["20231017", 35000, 314999, 34100, 35600, 34050], ["20231018", 34300, 172581, 34900, 35650, 34300], ["20231019", 33850, 232338, 33800, 34300, 33150], ["20231020", 33800, 233257, 33300, 34350, 33050], ["20231023", 33650, 184360, 33550, 34400, 33450], ["20231024", 37400, 794355, 34350, 38500, 33950], ["20231025", 38250, 522681, 37500, 38900, 37000], ["20231026", 37200, 294727, 37300, 38200, 36800], ["20231027", 37400, 246427, 37850, 38500, 36800], ["20231030", 39000, 332092, 37400, 39250, 37400], ["20231031", 39250, 393942, 39950, 40500, 38950], ["20231101", 39450, 252748, 40100, 40550, 39400], ["20231102", 40000, 377978, 40150, 40650, 38900], ["20231103", 41650, 737209, 39500, 42650, 39100], ["20231106", 46400, 1738346, 45000, 46900, 44100], ["20231107", 44500, 812391, 46400, 47100, 43700], ["20231108", 53100, 7238252, 45000, 55900, 44950], ["20231109", 57800, 5448452, 52700, 60900, 50600], ["20231110", 58500, 1905574, 57200, 60500, 56800], ["20231113", 59000, 1774501, 59000, 62600, 57400], ["20231114", 59800, 878421, 57500, 60000, 56800], ["20231115", 57200, 1336698, 58700, 59000, 54600], ["20231116", 57600, 894547, 57600, 59500, 56700], ["20231117", 54300, 1120562, 57000, 57200, 51900], ["20231120", 54400, 449721, 54200, 55100, 53000], ["20231121", 53200, 522277, 54900, 55000, 52700], ["20231122", 51600, 567828, 53200, 53200, 50600], ["20231123", 54000, 673967, 52500, 54600, 51200], ["20231124", 51600, 488333, 54200, 54200, 51200], ["20231127", 50800, 517525, 52100, 53600, 50600], ["20231128", 51500, 432251, 51500, 52200, 49500], ["20231129", 53000, 1398963, 53900, 56900, 52400], ["20231130", 53600, 538872, 53000, 54900, 52400], ["20231201", 59900, 2948706, 54600, 62000, 54400], ["20231204", 68600, 4743175, 62700, 71700, 61200], ["20231205", 65900, 2221968, 70500, 71600, 64000], ["20231206", 69400, 2105687, 68100, 71100, 65900], ["20231207", 69400, 2434071, 74800, 77800, 68200], ["20231208", 71500, 3285572, 71000, 76400, 70000], ["20231211", 67600, 1084934, 71200, 71200, 66700], ["20231212", 71500, 2000697, 65900, 73300, 64700], ["20231213", 69400, 1226991, 73500, 74500, 68700], ["20231214", 69800, 697275, 70000, 70500, 68500], ["20231215", 66700, 1001084, 67700, 69200, 64500], ["20231218", 65100, 667233, 65300, 66800, 63800], ["20231219", 67000, 863411, 64300, 67600, 63200], ["20231220", 68900, 849519, 67300, 70000, 65600], ["20231221", 71200, 876027, 67500, 71500, 67100], ["20231222", 61700, 2103022, 70800, 72000, 60000], ["20231226", 62300, 1074459, 65600, 67100, 62000], ["20231227", 61800, 565557, 61100, 63800, 61100], ["20231228", 60900, 409970, 62500, 62500, 60300], ["20240102", 61100, 380349, 60900, 61500, 60300], ["20240103", 59300, 1084748, 62500, 64300, 58400], ["20240104", 56600, 800076, 57600, 57700, 55100], ["20240105", 56700, 322505, 56200, 57800, 56100], ["20240108", 56200, 260426, 56300, 57000, 55200], ["20240109", 60700, 883273, 58500, 61200, 57200], ["20240110", 61700, 451213, 61200, 62000, 59200], ["20240111", 63400, 1524782, 65800, 66800, 62600], ["20240112", 57800, 713604, 62000, 62000, 57600], ["20240115", 57200, 220018, 56600, 58500, 56600], ["20240116", 56500, 287239, 56600, 57700, 55500], ["20240117", 53200, 564726, 56300, 56400, 52500], ["20240118", 52600, 261626, 53700, 54000, 52100], ["20240119", 54800, 435890, 52700, 55500, 52400], ["20240122", 51700, 541656, 55000, 56100, 51400], ["20240123", 53800, 806906, 52000, 54900, 49700], ["20240124", 53100, 292686, 53800, 53800, 52500], ["20240125", 50200, 408901, 52800, 53000, 49900], ["20240126", 50000, 291939, 49500, 51400, 49500], ["20240129", 50800, 284982, 50100, 51500, 49800], ["20240130", 52400, 288187, 51400, 53000, 50600], ["20240131", 51600, 195507, 52000, 52600, 51100], ["20240201", 51100, 210785, 51000, 51600, 49850], ["20240202", 52100, 212371, 51900, 53000, 51700], ["20240205", 51100, 161317, 52200, 52200, 50900], ["20240206", 49950, 223969, 50800, 51300, 49000], ["20240207", 47600, 493002, 48000, 49800, 47350], ["20240208", 48350, 433945, 48250, 49650, 46850], ["20240213", 46950, 538203, 49000, 49700, 46750], ["20240214", 50100, 649826, 46750, 50900, 46250], ["20240215", 53900, 853394, 51500, 54600, 51200], ["20240216", 51800, 382738, 53600, 53600, 51200], ["20240219", 51100, 259869, 51900, 52200, 50700], ["20240220", 49550, 330782, 51100, 51700, 49400], ["20240221", 50900, 432569, 49550, 52000, 48900], ["20240222", 48200, 591439, 50000, 50300, 48000], ["20240223", 47550, 261232, 48600, 48650, 47450], ["20240226", 47100, 220672, 47400, 48300, 47000], ["20240227", 47150, 289370, 47150, 48700, 46900], ["20240228", 48100, 379271, 49050, 49800, 47750], ["20240229", 46550, 471931, 49050, 49550, 46350], ["20240304", 48900, 1029101, 48700, 52500, 48550], ["20240305", 48800, 786335, 49600, 51700, 47250], ["20240306", 47900, 324778, 47600, 48350, 47100], ["20240307", 49200, 362098, 48300, 49350, 47250], ["20240308", 49950, 328922, 49200, 50500, 49050], ["20240311", 55000, 1722560, 51900, 55200, 50800], ["20240312", 60300, 2477262, 55000, 61400, 53900], ["20240313", 69000, 4364806, 57900, 70600, 57600], ["20240314", 63400, 3565864, 71200, 74000, 60300], ["20240315", 56200, 3941349, 59500, 61700, 53700], ["20240318", 69500, 5459153, 58500, 71700, 57500], ["20240319", 72400, 4077868, 68400, 74100, 68200], ["20240320", 76100, 5081342, 73500, 80500, 72700], ["20240321", 75700, 2084374, 79800, 79900, 73000], ["20240322", 69700, 2325300, 73000, 74300, 68400], ["20240325", 64900, 1844927, 68500, 69900, 64300], ["20240326", 62700, 1597582, 65100, 65100, 62100], ["20240327", 62700, 1997412, 62900, 66100, 61300], ["20240328", 60600, 1482906, 62700, 65200, 60200], ["20240329", 60200, 989207, 61300, 61700, 58100], ["20240401", 58700, 791627, 60900, 60900, 58200], ["20240402", 56900, 707887, 58400, 59000, 56300], ["20240403", 56000, 865958, 56700, 57800, 54600], ["20240404", 55500, 521371, 57000, 57600, 55200], ["20240405", 59100, 2389734, 57500, 62100, 57400], ["20240408", 55500, 687735, 57500, 58200, 55200], ["20240409", 56900, 644153, 56200, 58800, 55700], ["20240411", 55500, 322587, 56000, 57300, 55500], ["20240412", 51300, 1171259, 55100, 55300, 51100], ["20240415", 48400, 816364, 48950, 50100, 48250], ["20240416", 47500, 573525, 47750, 48950, 47500], ["20240417", 47400, 474936, 47500, 49150, 47400], ["20240418", 48000, 448105, 45750, 48400, 45400], ["20240419", 45950, 511910, 47950, 48000, 45450], ["20240422", 46000, 325341, 46450, 46950, 45600], ["20240423", 47000, 2265230, 48000, 53800, 46850], ["20240424", 47450, 339755, 46950, 47800, 46600], ["20240425", 45950, 353784, 46900, 47000, 45950], ["20240426", 46050, 237045, 46000, 46650, 45700], ["20240429", 48000, 363043, 46150, 48350, 45950], ["20240430", 47300, 248180, 48000, 48450, 47150], ["20240502", 47150, 217749, 47400, 48050, 47050], ["20240503", 48000, 317435, 47900, 48850, 47150], ["20240507", 48050, 308521, 48700, 48900, 47850], ["20240508", 48200, 687864, 49350, 50600, 47500], ["20240509", 47200, 389442, 47700, 48800, 47050], ["20240510", 48250, 770706, 47750, 49800, 47500], ["20240513", 47250, 404148, 47800, 48900, 47100], ["20240514", 47050, 350081, 47300, 48400, 47050], ["20240516", 45550, 710692, 47550, 47750, 45050], ["20240517", 45250, 268304, 45600, 46050, 45000], ["20240520", 44250, 334840, 45200, 45400, 43700], ["20240521", 44250, 228912, 44900, 45100, 43900], ["20240522", 43550, 229814, 44300, 44500, 43400], ["20240523", 44250, 213738, 43400, 44300, 43100], ["20240524", 43150, 311426, 43550, 44150, 43050], ["20240527", 44850, 615250, 46400, 47000, 44250], ["20240528", 43550, 258275, 44400, 44850, 43400], ["20240529", 43000, 230000, 43250, 43950, 42950], ["20240530", 42150, 267956, 43000, 43150, 41900], ["20240531", 42700, 158523, 42300, 42750, 41800], ["20240603", 43850, 235182, 43100, 44400, 42850], ["20240604", 43350, 139220, 44200, 44400, 43250], ["20240605", 43250, 136399, 43200, 43650, 42600], ["20240607", 42900, 147174, 43250, 43450, 42650], ["20240610", 42050, 174291, 42500, 42550, 41800], ["20240611", 40750, 354047, 41300, 41400, 39900], ["20240612", 40300, 231460, 40800, 40900, 39900], ["20240613", 40750, 221042, 40550, 41300, 40500], ["20240614", 40000, 160921, 40750, 40950, 39900], ["20240617", 40100, 136270, 40000, 40250, 39550], ["20240618", 42700, 550704, 40150, 43750, 39300], ["20240619", 41150, 260889, 42200, 42950, 41050], ["20240620", 41600, 175331, 41250, 42650, 41200], ["20240621", 41250, 190150, 41100, 41400, 40350], ["20240624", 40300, 108614, 41400, 41400, 40250], ["20240625", 41150, 118421, 40300, 41400, 40150], ["20240626", 42600, 603730, 43400, 44650, 42300], ["20240627", 41850, 180986, 43000, 43550, 41550], ["20240628", 42650, 201843, 41850, 43600, 41700], ["20240701", 43400, 139570, 42700, 43500, 42150], ["20240702", 43450, 238641, 43350, 44700, 43000], ["20240703", 43350, 135587, 43400, 43800, 42700], ["20240704", 42450, 145982, 43350, 43400, 42100], ["20240705", 42400, 112514, 42100, 42850, 42100], ["20240708", 43000, 106164, 42200, 43200, 42100], ["20240709", 42950, 108051, 42950, 43400, 42600], ["20240710", 43350, 159610, 42900, 43850, 42150], ["20240711", 42100, 196868, 43850, 43850, 42100], ["20240712", 42550, 190601, 42250, 43850, 42250], ["20240715", 43600, 664238, 43250, 45200, 42700], ["20240716", 40600, 885859, 43850, 44250, 40050], ["20240717", 40350, 231490, 41000, 41150, 40350], ["20240718", 40300, 158125, 39950, 40700, 39500], ["20240719", 40050, 134545, 40100, 40450, 39800], ["20240722", 39000, 210683, 40000, 40300, 38850], ["20240723", 37300, 567898, 38900, 38900, 36000], ["20240724", 37350, 164321, 36900, 37800, 36800], ["20240725", 37000, 144821, 36750, 37250, 36500], ["20240726", 37550, 132012, 37050, 38400, 36450], ["20240729", 37600, 78202, 37300, 37950, 37200], ["20240730", 36700, 116945, 37600, 38100, 36700], ["20240731", 37500, 125145, 36500, 37800, 36100], ["20240801", 38550, 170912, 37450, 39200, 37300], ["20240802", 37750, 128267, 38550, 38550, 37100], ["20240805", 33150, 383466, 36250, 37100, 32150], ["20240806", 32850, 418653, 32700, 34800, 32100], ["20240807", 32150, 699892, 31000, 32800, 30000], ["20240808", 31400, 202144, 31500, 31850, 30650], ["20240809", 31650, 213494, 32050, 32600, 31500], ["20240812", 31500, 141145, 31100, 31950, 30950], ["20240813", 31050, 159131, 31500, 32050, 30500], ["20240814", 32000, 164988, 31500, 32250, 31200], ["20240816", 30950, 205715, 32000, 32250, 30950], ["20240819", 31300, 275604, 31050, 32850, 30900], ["20240820", 31700, 141330, 31650, 32000, 31200], ["20240821", 31300, 86716, 31300, 31600, 31050], ["20240822", 31300, 121878, 31550, 32000, 31150], ["20240823", 31350, 136612, 31350, 31550, 30650], ["20240826", 30900, 106811, 31350, 31450, 30900], ["20240827", 30150, 376742, 31100, 31400, 29200], ["20240828", 29800, 116082, 30000, 30250, 29550], ["20240829", 30100, 147058, 29450, 30350, 29200], ["20240830", 33300, 624435, 29900, 33600, 29900], ["20240902", 33950, 348073, 33300, 35000, 32600], ["20240903", 34750, 591156, 33450, 36500, 33400], ["20240904", 32550, 253556, 34300, 34400, 32200], ["20240905", 34500, 381072, 32850, 35800, 32850], ["20240906", 33100, 176282, 34500, 34750, 32800], ["20240909", 34150, 154183, 32350, 34450, 31900], ["20240910", 33700, 302684, 34150, 34850, 33300], ["20240911", 32500, 752678, 37050, 37600, 32300], ["20240912", 33800, 225452, 32600, 34300, 32450], ["20240913", 33400, 124038, 33950, 34050, 32500], ["20240919", 33650, 161211, 33500, 34700, 33250], ["20240920", 33000, 246514, 33700, 33950, 32800], ["20240923", 32550, 134787, 33100, 33150, 32000], ["20240924", 33850, 228119, 32400, 34400, 32350], ["20240925", 34800, 404173, 34050, 36450, 33600], ["20240926", 35000, 119301, 34900, 35300, 34500], ["20240927", 35250, 115718, 35000, 35500, 34550], ["20240930", 34000, 170047, 35550, 35800, 33900], ["20241002", 34100, 133086, 33450, 34650, 32800], ["20241004", 37550, 806658, 34400, 38750, 34050], ["20241007", 37900, 413226, 38000, 38950, 37250], ["20241008", 37150, 142764, 38250, 38300, 37000], ["20241010", 36100, 204998, 37550, 37850, 35350], ["20241011", 35500, 112481, 36450, 36800, 35450], ["20241014", 36750, 157438, 35650, 36800, 35000], ["20241015", 35850, 82514, 36750, 36850, 35700], ["20241016", 34450, 159077, 35550, 35800, 34250], ["20241017", 34250, 74301, 34650, 34800, 33950], ["20241018", 33350, 101421, 34600, 34600, 33350], ["20241021", 34300, 97942, 33550, 34650, 33500], ["20241022", 32700, 145981, 34000, 34350, 31500], ["20241023", 33200, 93907, 32700, 33800, 32150], ["20241024", 32700, 90772, 32550, 32900, 32250], ["20241025", 33550, 108320, 32950, 33800, 32650], ["20241028", 34950, 125752, 33550, 35050, 33300], ["20241029", 39350, 940861, 35150, 39750, 34500], ["20241030", 39000, 317756, 39050, 39700, 38400], ["20241031", 38900, 283767, 39000, 39350, 37250], ["20241101", 38400, 154880, 38000, 38850, 37350], ["20241104", 36650, 280210, 38100, 38150, 36450], ["20241105", 40100, 547754, 36950, 40800, 36400], ["20241106", 42500, 2194073, 40200, 44350, 39500], ["20241107", 41600, 543087, 43250, 44700, 40950], ["20241108", 40650, 433574, 41550, 41750, 38900], ["20241111", 39800, 279613, 41900, 42450, 39450], ["20241112", 40250, 789410, 40300, 43200, 39800], ["20241113", 38150, 260046, 38750, 40100, 37900], ["20241114", 41850, 512552, 39350, 42700, 38700], ["20241115", 41700, 358504, 41300, 42750, 40700], ["20241118", 41050, 281006, 42450, 42450, 40650], ["20241119", 40800, 314208, 41250, 41250, 39500], ["20241120", 39350, 487186, 40900, 43500, 39100], ["20241121", 40450, 283618, 39750, 41150, 39400], ["20241122", 41550, 445838, 41050, 42700, 40150], ["20241125", 43200, 558034, 43950, 44300, 42550], ["20241126", 43900, 471744, 42100, 44100, 41600], ["20241127", 45650, 723181, 43300, 46500, 43000], ["20241128", 44850, 548062, 46600, 47450, 44650], ["20241129", 45500, 323748, 44450, 45500, 43500], ["20241202", 45900, 513987, 46100, 47100, 45350], ["20241203", 44750, 383618, 45900, 47350, 44600], ["20241204", 45600, 369999, 43450, 45750, 42700], ["20241205", 46400, 443224, 46050, 46550, 44600], ["20241206", 43300, 395168, 46050, 46050, 43000], ["20241209", 39600, 436008, 42850, 43300, 39450], ["20241210", 39850, 411482, 39700, 40500, 38750], ["20241211", 39250, 244327, 39650, 39950, 38600], ["20241212", 41600, 434553, 40000, 41800, 40000], ["20241213", 40900, 256033, 41650, 42500, 40600], ["20241216", 41650, 255822, 41500, 42250, 40900], ["20241217", 38200, 522653, 41850, 42000, 37700], ["20241218", 38050, 236354, 38250, 39050, 37750], ["20241219", 36100, 331034, 36950, 37100, 36000], ["20241220", 36150, 231716, 36150, 36750, 35000], ["20241223", 36650, 136368, 36150, 37050, 35800], ["20241224", 36800, 111233, 36900, 37750, 36300], ["20241226", 35800, 156781, 37200, 37200, 35700], ["20241227", 35500, 143227, 35500, 36350, 35200], ["20241230", 35150, 135792, 35100, 35750, 34900], ["20250102", 34850, 122588, 35100, 35550, 34650], ["20250103", 36200, 136020, 34700, 36450, 34700], ["20250106", 37150, 159035, 36400, 37450, 35850], ["20250107", 37050, 626060, 37400, 39700, 36350], ["20250108", 38650, 487842, 37050, 39700, 36500], ["20250109", 38400, 226133, 38550, 38900, 37650], ["20250110", 38600, 177587, 38050, 39050, 37650], ["20250113", 38200, 138388, 38250, 39400, 38150], ["20250114", 38400, 60686, 38500, 39000, 38250], ["20250115", 38050, 111475, 38550, 38700, 37450], ["20250116", 38300, 123742, 38650, 39000, 38150], ["20250117", 38700, 121782, 38150, 39200, 38050], ["20250120", 37850, 186260, 38950, 38950, 37500], ["20250121", 38200, 131555, 38250, 38800, 37900], ["20250122", 38150, 201570, 38500, 39100, 37550], ["20250123", 38400, 361159, 38200, 40100, 37600], ["20250124", 39950, 398439, 38800, 40800, 38400], ["20250131", 40000, 144625, 40500, 40500, 39800], ["20250203", 38450, 197773, 39550, 39600, 38000], ["20250204", 40250, 238339, 39800, 40650, 38700], ["20250205", 40250, 183696, 40700, 41250, 39850], ["20250206", 40100, 135446, 40300, 40950, 39900], ["20250207", 39800, 124459, 40000, 40500, 39650], ["20250210", 40650, 180366, 39700, 40850, 39250], ["20250211", 42200, 323899, 40650, 42550, 40300], ["20250212", 41200, 737852, 42000, 44600, 40750], ["20250213", 41150, 288338, 41000, 42600, 40950], ["20250214", 42250, 307723, 41150, 42900, 41100], ["20250217", 41000, 285132, 42550, 42700, 40500], ["20250218", 40650, 179587, 41000, 41300, 40300], ["20250219", 42000, 440502, 40850, 42050, 39850], ["20250220", 42500, 733767, 42150, 43950, 40450], ["20250221", 39000, 605858, 39400, 39950, 38600], ["20250224", 38550, 262284, 39000, 39300, 38200], ["20250225", 38500, 185721, 38150, 39100, 38100], ["20250226", 40200, 730692, 40000, 42200, 39200], ["20250227", 39600, 199318, 40250, 40250, 39400], ["20250228", 38600, 222838, 38950, 39900, 38500], ["20250304", 34250, 675506, 36900, 36900, 33450], ["20250305", 33700, 381748, 32600, 34250, 32150], ["20250306", 31250, 545993, 32750, 33450, 30650], ["20250307", 31650, 505006, 31600, 33250, 30950], ["20250310", 32300, 172192, 31500, 32650, 31400], ["20250311", 32150, 215277, 31300, 32550, 31000], ["20250312", 32300, 191946, 32150, 32800, 31800], ["20250313", 31150, 354338, 32600, 32750, 31150], ["20250314", 31150, 243790, 31500, 31750, 30950], ["20250317", 31000, 263507, 31850, 32150, 30950], ["20250318", 31000, 171445, 31000, 31250, 30600], ["20250319", 31150, 444814, 31000, 32800, 30900], ["20250320", 30700, 235423, 31300, 31650, 30700], ["20250321", 30000, 502398, 31000, 31000, 29950], ["20250324", 30350, 111646, 30000, 30650, 29950], ["20250325", 30400, 119640, 30400, 30700, 30200], ["20250326", 30700, 87134, 30650, 30800, 30250], ["20250327", 30650, 66359, 30450, 30900, 30250], ["20250328", 30200, 98749, 30750, 30750, 30050], ["20250331", 28900, 164117, 29800, 29900, 28650], ["20250401", 30300, 128406, 29000, 30500, 29000], ["20250402", 29400, 95981, 30350, 30400, 29250], ["20250403", 29450, 91529, 28600, 29500, 28600], ["20250404", 29850, 145441, 28850, 30550, 28850], ["20250407", 27300, 268889, 29000, 29250, 27250], ["20250408", 27850, 123288, 28000, 28450, 27800], ["20250409", 27400, 81672, 27850, 28100, 27100], ["20250410", 29600, 145381, 28600, 29700, 28350], ["20250411", 29800, 81069, 29050, 30150, 29050], ["20250414", 29800, 83152, 29950, 30300, 29600], ["20250415", 29150, 75343, 29650, 29800, 28850], ["20250416", 28900, 69031, 28900, 29250, 28650], ["20250417", 29750, 69616, 29000, 29950, 28850], ["20250418", 29350, 126132, 29800, 30350, 29100], ["20250421", 28650, 79612, 28850, 29050, 28450], ["20250422", 28250, 59812, 28150, 28750, 28150], ["20250423", 28400, 73025, 28450, 28650, 28300], ["20250424", 28000, 78560, 28450, 28700, 27825], ["20250425", 28400, 63234, 28100, 28650, 28100], ["20250428", 28200, 68120, 28500, 28900, 28150], ["20250429", 28250, 67111, 28200, 28550, 28050], ["20250430", 28650, 72468, 28300, 28700, 28200], ["20250502", 23650, 821856, 28500, 30600, 23500], ["20250507", 25350, 391663, 24550, 25550, 24250], ["20250508", 24950, 121454, 25350, 25500, 24800], ["20250509", 26550, 195417, 25300, 26650, 25150], ["20250512", 26500, 108826, 26750, 27000, 26050], ["20250513", 26450, 87034, 26600, 27100, 26300], ["20250514", 25500, 292677, 26450, 26450, 24750], ["20250515", 25500, 86092, 25250, 26000, 25250], ["20250516", 24750, 116553, 25300, 25500, 24500], ["20250519", 24350, 84014, 24400, 24600, 24000], ["20250520", 23850, 86346, 24200, 24600, 23750], ["20250521", 24350, 73287, 23800, 24900, 23800], ["20250522", 24600, 66762, 24900, 25000, 24400], ["20250523", 24350, 50426, 24800, 24950, 24200], ["20250526", 24550, 48569, 24200, 24800, 24200], ["20250527", 24900, 73122, 24550, 25150, 24300], ["20250528", 25400, 133721, 24700, 25700, 24700], ["20250529", 26100, 142083, 25700, 26550, 25250], ["20250530", 26100, 82552, 26100, 26500, 25750], ["20250602", 25850, 135955, 25000, 26250, 24750], ["20250604", 27000, 159011, 26450, 28000, 26400], ["20250605", 27550, 100694, 27300, 27800, 27000], ["20250609", 29900, 284299, 28500, 30550, 28100], ["20250610", 30500, 300771, 31150, 31650, 29900], ["20250611", 31300, 184751, 30700, 31650, 30600], ["20250612", 31850, 274171, 31300, 32300, 30750], ["20250613", 31750, 352896, 33700, 33700, 31100], ["20250616", 32150, 147940, 32250, 33000, 31500], ["20250617", 32150, 154747, 32850, 33050, 31500], ["20250618", 32900, 147315, 31750, 33050, 31750], ["20250619", 34400, 547110, 33600, 35850, 33250], ["20250620", 33700, 180247, 34150, 34200, 32750], ["20250623", 43000, 980303, 33000, 43500, 32650], ["20250624", 40350, 1353500, 40850, 41800, 38550], ["20250625", 37650, 413154, 39250, 39450, 37400], ["20250626", 35650, 265954, 36850, 37000, 35200], ["20250630", 34200, 186682, 34850, 35250, 34050], ["20250701", 33800, 191487, 33950, 34850, 33700], ["20250702", 33100, 138855, 33800, 34200, 32900], ["20250703", 33200, 90209, 33200, 33700, 33100], ["20250704", 33300, 83754, 33500, 33500, 32950], ["20250707", 33050, 89815, 33500, 33900, 32950], ["20250708", 33300, 71180, 33350, 33750, 32700], ["20250709", 33750, 103496, 34450, 34500, 33450], ["20250710", 33350, 212513, 34150, 34550, 33200], ["20250711", 33350, 95840, 33600, 33650, 33050], ["20250714", 33150, 144533, 33900, 34100, 32850], ["20250715", 33350, 278583, 33000, 34800, 33000], ["20250716", 33500, 199173, 33450, 34500, 33050], ["20250717", 33550, 102321, 34000, 34350, 33300], ["20250718", 33750, 82012, 33600, 33900, 33450], ["20250721", 34150, 144469, 34100, 34500, 33650], ["20250722", 33200, 120264, 34200, 34400, 33150], ["20250723", 32300, 349530, 33200, 33450, 31400], ["20250724", 31650, 90302, 32350, 32550, 31600], ["20250725", 32400, 89023, 31450, 32600, 31400], ["20250728", 32300, 67902, 32250, 32600, 32000], ["20250729", 31850, 72293, 32000, 32150, 31500], ["20250730", 31250, 84191, 31500, 32000, 31200], ["20250731", 31400, 82123, 31150, 31550, 31050], ["20250801", 30350, 104629, 31400, 31500, 30000], ["20250804", 30950, 75739, 30300, 31350, 30200], ["20250805", 31250, 57367, 31000, 31300, 30800], ["20250806", 31500, 52382, 31250, 31650, 31000], ["20250807", 32050, 78423, 31600, 32200, 31500], ["20250808", 31450, 75846, 31900, 32250, 31200], ["20250811", 30850, 58973, 30900, 31000, 30300], ["20250812", 30600, 68564, 30950, 31100, 30500], ["20250813", 30000, 122269, 30600, 30600, 29550], ["20250814", 29800, 74147, 30000, 30300, 29600], ["20250818", 29750, 47232, 29600, 30000, 29500], ["20250819", 29750, 62182, 29700, 30200, 29500], ["20250820", 29500, 53841, 29400, 29850, 29000], ["20250821", 29350, 62408, 29200, 29750, 29200], ["20250822", 29250, 44819, 29100, 29550, 29100], ["20250825", 29200, 40987, 29200, 29550, 28900], ["20250826", 28800, 64164, 29100, 29300, 28800], ["20250828", 28700, 48011, 28650, 28900, 28000], ["20250829", 28000, 61702, 28250, 28850, 27900], ["20250901", 27450, 57423, 28100, 28150, 27400], ["20250902", 27550, 41401, 27250, 27950, 27250], ["20250903", 27300, 60738, 27600, 27700, 27250], ["20250904", 27850, 50327, 27250, 27950, 27250], ["20250905", 28050, 353534, 27900, 28050, 27600], ["20250908", 27900, 35181, 28200, 28350, 27900], ["20250909", 28150, 35187, 28050, 28350, 27850], ["20250910", 28100, 68439, 28050, 28700, 27600], ["20250911", 28000, 72569, 28500, 28500, 27900], ["20250912", 28250, 81600, 28250, 28800, 28150], ["20250915", 28150, 66207, 28250, 28400, 27950], ["20250916", 28200, 66911, 28150, 28350, 27900], ["20250917", 27950, 81818, 28000, 28200, 27800], ["20250918", 28900, 186185, 28050, 29200, 27850], ["20250919", 28900, 166532, 29250, 29350, 28650], ["20250922", 28000, 141758, 28900, 28900, 27950], ["20250923", 27450, 92881, 28000, 28100, 27450], ["20250924", 26800, 85920, 27400, 27400, 26700], ["20250925", 26850, 71282, 26500, 27000, 26450], ["20250926", 26200, 91323, 26700, 26700, 25900], ["20250929", 26950, 75202, 26400, 27150, 26250], ["20250930", 26650, 60682, 27050, 27250, 26550], ["20251001", 26800, 46549, 26650, 27050, 26000], ["20251002", 26750, 67412, 26900, 27250, 26700], ["20251010", 26600, 73888, 26900, 27050, 26450], ["20251013", 26450, 61752, 26100, 26650, 25800], ["20251014", 26150, 88623, 26350, 26600, 25850], ["20251015", 27450, 102894, 26650, 27650, 26650], ["20251016", 27700, 106050, 27650, 28400, 27500], ["20251017", 27450, 98000, 27450, 28150, 27100], ["20251020", 27800, 71619, 27450, 27950, 27000], ["20251021", 27400, 85104, 28050, 28050, 27250], ["20251022", 27800, 67498, 27500, 28050, 27100], ["20251023", 27500, 54500, 27450, 27750, 27250], ["20251024", 27800, 62183, 27500, 27800, 27250], ["20251027", 28150, 121397, 28100, 28500, 27800], ["20251028", 28950, 182377, 28300, 29600, 28200], ["20251029", 27950, 124223, 28700, 28750, 27850], ["20251030", 26850, 133493, 28000, 28000, 26700], ["20251031", 26850, 102782, 27000, 27300, 26650], ["20251103", 27200, 96665, 27150, 27900, 27100], ["20251104", 27550, 96435, 26950, 27900, 26650], ["20251105", 27150, 125571, 27850, 27900, 26150], ["20251106", 26450, 95720, 27200, 27700, 26400], ["20251107", 26000, 105159, 26400, 26400, 25500], ["20251110", 27700, 637306, 26050, 30750, 26050], ["20251111", 27200, 173758, 27350, 27900, 27100], ["20251112", 29150, 387924, 27600, 29700, 27600], ["20251113", 29350, 211411, 29200, 30300, 28800], ["20251114", 28700, 147758, 28850, 29500, 28600], ["20251117", 27550, 184353, 28950, 28950, 27300], ["20251118", 26200, 155761, 27300, 27500, 26050], ["20251119", 25350, 152799, 26250, 26250, 25200], ["20251120", 25450, 81585, 25500, 25650, 24900], ["20251121", 24600, 119995, 24750, 24850, 24300], ["20251124", 25050, 104266, 25000, 25300, 24700], ["20251125", 24800, 59862, 25100, 25400, 24550], ["20251126", 25000, 51344, 24900, 25200, 24750], ["20251127", 25400, 82293, 25150, 26000, 24900], ["20251128", 26150, 154623, 25500, 27050, 25500], ["20251201", 28550, 454294, 26700, 29450, 26600], ["20251202", 28500, 97283, 28350, 28900, 28150], ["20251203", 28450, 126016, 28750, 29500, 28300], ["20251204", 28850, 143049, 28900, 29500, 28400], ["20251205", 27900, 115470, 28800, 28800, 27700], ["20251208", 27600, 60591, 27850, 27900, 27400], ["20251209", 28150, 99571, 27600, 28350, 27200], ["20251210", 27650, 75246, 27900, 28000, 27450], ["20251211", 27650, 128772, 27600, 27750, 27000], ["20251212", 27450, 48892, 27500, 27650, 27150], ["20251215", 27100, 99998, 28350, 28350, 27000], ["20251216", 25950, 176870, 27000, 27000, 25800], ["20251217", 26150, 90037, 26100, 26250, 25650], ["20251218", 25850, 153069, 26150, 26800, 25750], ["20251219", 26050, 185345, 26000, 26600, 25650], ["20251222", 26050, 96668, 26350, 26600, 26000], ["20251223", 25500, 115244, 26150, 26150, 25450], ["20251224", 25200, 133228, 25550, 25700, 25000], ["20251226", 25200, 110370, 25450, 25500, 25050], ["20251229", 25300, 91925, 25200, 25450, 24650], ["20251230", 24950, 84249, 25050, 25450, 24850], ["20260102", 26800, 201677, 25000, 26950, 25000], ["20260105", 26000, 231645, 27300, 28350, 25800], ["20260106", 26000, 92068, 26150, 26600, 25850], ["20260107", 25050, 163907, 25900, 25950, 24900], ["20260108", 24800, 213460, 25150, 25150, 24000], ["20260109", 28200, 537878, 24750, 28650, 24650], ["20260112", 28000, 263648, 28000, 29100, 27550], ["20260113", 28650, 240885, 27850, 28900, 27500], ["20260114", 28850, 356883, 28700, 30200, 28450], ["20260115", 26950, 420967, 28300, 28400, 25850], ["20260116", 26400, 145013, 26950, 27150, 26300], ["20260119", 25900, 132828, 26550, 26700, 25800], ["20260120", 26100, 110878, 25900, 26500, 25850], ["20260121", 25450, 170654, 25800, 26000, 25250], ["20260122", 25850, 123000, 25450, 25950, 25400], ["20260123", 27350, 336766, 25850, 27450, 25650], ["20260126", 30000, 658279, 28500, 30150, 28300], ["20260127", 30800, 456683, 29800, 31600, 29450], ["20260128", 32150, 632927, 31650, 33100, 31200], ["20260129", 33600, 522146, 32450, 33800, 31800], ["20260130", 32650, 467560, 33650, 34850, 31500], ["20260202", 29900, 376559, 31600, 31600, 29800], ["20260203", 29500, 266382, 31000, 31050, 28850], ["20260204", 29700, 145755, 29350, 30300, 28950], ["20260205", 29000, 155792, 29150, 29750, 28900], ["20260206", 28200, 116389, 28450, 28600, 27650], ["20260209", 29800, 140914, 28450, 30000, 28400], ["20260210", 29500, 82267, 29850, 30250, 29500], ["20260211", 29800, 70493, 29800, 30000, 29600], ["20260212", 28650, 257944, 28900, 28950, 28050], ["20260213", 27600, 190926, 28200, 28350, 27600], ["20260219", 28050, 227122, 27800, 28350, 27650], ["20260220", 27900, 97210, 28100, 28300, 27800], ["20260223", 27500, 133789, 28200, 28350, 27500], ["20260224", 26850, 174891, 27250, 27400, 26700], ["20260225", 26550, 99862, 27000, 27050, 26550], ["20260226", 26300, 202169, 27050, 27400, 26150], ["20260227", 26000, 143635, 26100, 26350, 25700], ["20260303", 24700, 231169, 25850, 26300, 24650], ["20260304", 21000, 406773, 24100, 24300, 21000], ["20260305", 22700, 316632, 22000, 23650, 21900], ["20260306", 23400, 163167, 22250, 23600, 22200], ["20260309", 23200, 135748, 22100, 23300, 22000], ["20260310", 23050, 138554, 24100, 24100, 23000], ["20260311", 22500, 152203, 23250, 23300, 22500], ["20260312", 22550, 146802, 22450, 22650, 22150], ["20260313", 23000, 131252, 22000, 23300, 21900], ["20260316", 22650, 90145, 23000, 23400, 22550], ["20260317", 22700, 104734, 22750, 23950, 22700], ["20260318", 22900, 75445, 23150, 23200, 22650], ["20260319", 22100, 137027, 22400, 22550, 22000], ["20260320", 22000, 110842, 22050, 22500, 21950], ["20260323", 20600, 154361, 21200, 21400, 20550], ["20260324", 21400, 129391, 21050, 21400, 20400], ["20260325", 22100, 120968, 21900, 22200, 21400], ["20260326", 20950, 154883, 21850, 22150, 20950], ["20260327", 21750, 118236, 20500, 21800, 20400], ["20260330", 20850, 78049, 20950, 21200, 20800], ["20260331", 20650, 109311, 20650, 21400, 20450], ["20260401", 21400, 95232, 21100, 21600, 21000], ["20260402", 20250, 182514, 21450, 21650, 19990], ["20260403", 20000, 108639, 20450, 20550, 19900], ["20260406", 19550, 158151, 19930, 20050, 19330], ["20260407", 19400, 109876, 19570, 20150, 19320], ["20260408", 20550, 141299, 20150, 20850, 20050], ["20260409", 20650, 122644, 20350, 20650, 20100], ["20260410", 20700, 118373, 20550, 20900, 20350], ["20260413", 20400, 87957, 20400, 20700, 20050], ["20260414", 21100, 92269, 20650, 21350, 20650], ["20260415", 21300, 77132, 21450, 21750, 21150], ["20260416", 22050, 104429, 21450, 22300, 21400], ["20260417", 21750, 74518, 22000, 22200, 21650], ["20260420", 25950, 1370846, 26550, 26550, 24550], ["20260421", 24100, 438082, 25450, 25550, 23825], ["20260422", 23800, 172289, 24100, 24450, 23100], ["20260423", 22900, 184614, 23850, 23950, 22750], ["20260424", 23150, 185004, 22900, 23250, 22300], ["20260427", 22800, 99793, 23200, 23350, 22800], ["20260428", 24350, 302655, 22700, 24500, 22700], ["20260429", 25050, 560815, 24000, 26100, 23550], ["20260430", 24950, 418233, 25000, 26100, 24700], ["20260504", 24400, 140313, 25050, 25100, 24150], ["20260506", 23700, 142197, 24200, 24500, 23700], ["20260507", 22900, 107039, 23300, 23600, 22700], ["20260508", 22850, 99696, 23000, 23400, 22750], ["20260511", 21800, 127523, 22550, 22700, 21750], ["20260512", 21250, 137626, 22000, 22000, 20800], ["20260513", 21300, 123234, 22250, 23000, 21300], ["20260514", 21900, 283090, 21600, 22300, 20950], ["20260515", 20700, 205272, 22500, 22500, 20350], ["20260518", 20200, 133604, 20250, 20500, 19810], ["20260519", 20250, 159540, 20400, 20750, 19710], ["20260520", 19590, 147408, 20000, 20450, 19390], ["20260521", 19740, 158948, 19790, 20600, 19740], ["20260522", 20550, 120959, 19930, 21050, 19930], ["20260526", 19940, 167238, 20800, 21200, 19860], ["20260527", 19230, 161611, 19810, 19950, 19220], ["20260528", 19000, 189741, 19240, 19480, 18150], ["20260529", 19540, 193484, 18880, 19570, 18880], ["20260601", 19270, 209111, 19110, 19500, 18520], ["20260602", 19520, 190165, 18780, 19650, 18620], ["20260604", 19290, 130557, 19330, 19700, 18720], ["20260605", 18420, 114709, 18860, 18980, 18300], ["20260608", 17150, 123403, 16960, 17890, 16960], ["20260609", 17020, 167397, 16910, 17590, 16910], ["20260610", 16850, 147036, 16710, 17250, 16320], ["20260611", 17890, 332700, 16350, 17890, 16340], ["20260612", 17940, 140881, 18000, 18500, 17770], ["20260615", 18140, 100932, 18150, 18570, 17810], ["20260616", 18020, 156176, 18950, 19250, 17940], ["20260617", 18160, 98941, 18050, 18520, 17720], ["20260618", 17430, 92911, 17920, 18190, 17310], ["20260619", 16900, 150762, 17910, 17950, 16540], ["20260622", 16300, 125046, 16780, 17020, 16150], ["20260623", 15410, 169896, 15850, 16260, 15370], ["20260624", 15320, 146033, 15400, 15740, 15080], ["20260625", 15170, 154485, 15170, 15630, 15150], ["20260626", 14670, 210749, 15050, 15240, 14540], ["20260629", 17260, 275485, 14020, 17490, 14020], ["20260630", 19330, 316678, 17400, 19450, 17400], ["20260701", 25100, 76880, 25100, 25100, 25100], ["20260702", 22100, 1961527, 28150, 28600, 21250], ["20260703", 19180, 565455, 20850, 21300, 18720], ["20260706", 19800, 426752, 21200, 21200, 19340], ["20260707", 18670, 373592, 19760, 20150, 18150], ["20260708", 17510, 220984, 18200, 18270, 17230], ["20260709", 18380, 344096, 17400, 18380, 17090], ["20260710", 18830, 287554, 18180, 19680, 18030], ["20260713", 17670, 213363, 18850, 19340, 17520], ["20260714", 16980, 216644, 17640, 17650, 16430], ["20260715", 17050, 169925, 17090, 17580, 16720], ["20260716", 16640, 113860, 16860, 16990, 16400], ["20260720", 15480, 127940, 16100, 16460, 15480], ["20260721", 15390, 153258, 15480, 15880, 15110], ["20260722", 15160, 141797, 15510, 15970, 15160], ["20260723", 16230, 138185, 15250, 16260, 15230], ["20260724", 15710, 101807, 16010, 16270, 15600], ["20260727", 15610, 131897, 15950, 16190, 15560], ["20260728", 14870, 122859, 15250, 15440, 14360], ["20260729", 14160, 308942, 14750, 15110, 13600], ["20260730", 14210, 283509, 12570, 14980, 12570], ["20260731", 15990, 262439, 14500, 17000, 14500], ["20260803", 15650, 253292, 15510, 16780, 15250], ["20260804", 16380, 221777, 16000, 16730, 16000], ["20260805", 15810, 155866, 16650, 16860, 15690], ["20260806", 16070, 103673, 15860, 16220, 15550], ["20260807", 16370, 137591, 15950, 16470, 15820], ["20260810", 16760, 112793, 16400, 16960, 16360], ["20260811", 19010, 959635, 20600, 20600, 18300], ["20260812", 17590, 309724, 18430, 18440, 17500], ["20260813", 17830, 353678, 17160, 17830, 16800], ["20260814", 17180, 178469, 18100, 18290, 17030], ["20260818", 15900, 185236, 16990, 17000, 15750], ["20260819", 16010, 402869, 16270, 16540, 15460], ["20260820", 16090, 147961, 16110, 16300, 15900], ["20260821", 15380, 101746, 15930, 16050, 15310], ["20260824", 15560, 94712, 15230, 15620, 15230], ["20260825", 15550, 117812, 15370, 15580, 14940], ["20260826", 15150, 146624, 15530, 15690, 15070], ["20260827", 15150, 150770, 15370, 15530, 15020], ["20260828", 15050, 107588, 15100, 15400, 14920], ["20260831", 15100, 712495, 14930, 15240, 14670], ["20260901", 15430, 167625, 14970, 15740, 14970], ["20260902", 14860, 105336, 15150, 15330, 14860], ["20260903", 14510, 118313, 15050, 15100, 14410], ["20260904", 15120, 126410, 14740, 15220, 14730], ["20260907", 15200, 47951, 15120, 15260, 15010], ["20260908", 15060, 69168, 15100, 15280, 15060], ["20260909", 15020, 79533, 15050, 15200, 14930], ["20260910", 15570, 193975, 14890, 15570, 14800], ["20260911", 15650, 99313, 15120, 15740, 15120], ["20260914", 16600, 1403646, 16380, 17020, 15740], ["20260915", 15900, 307957, 16080, 16540, 15820], ["20260916", 15050, 207388, 15720, 15820, 15050], ["20260917", 15320, 183700, 15060, 15550, 14800], ["20260918", 14930, 169757, 15390, 15550, 14910], ["20260921", 15200, 87687, 15130, 15340, 14990], ["20260922", 14970, 84445, 15160, 15290, 14970], ["20260923", 15190, 64079, 15090, 15290, 15010], ["20260928", 15520, 134066, 15160, 15780, 15120], ["20260929", 15220, 99108, 15470, 15500, 15060], ["20260930", 14850, 143069, 15180, 15330, 14850], ["20261001", 15730, 192012, 15000, 15740, 14930], ["20261002", 15600, 65240, 15730, 15850, 15460], ["20261006", 15640, 84359, 15600, 15900, 15560], ["20261007", 15850, 201981, 15650, 16140, 15580], ["20261008", 15500, 202739, 15680, 15800, 15360], ["20261012", 15180, 98067, 15650, 15840, 15100], ["20261013", 15200, 149385, 14990, 15240, 14500], ["20261014", 14970, 178627, 15050, 15630, 14840], ["20261015", 13920, 154570, 14420, 14470, 13610]], "breaks": [{"date": "20210913", "prev_date": "20210910", "price_ratio": 0.5077, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/2"}], "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/112040.json", "page_url": "https://aikstockdata.com/s/112040", "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"}