{"schema_version": "1.0", "@type": "Dataset", "code": "123860", "name_ko": "아나패스", "name": "아나패스(123860) 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", 30450, 177947, 29400, 30800, 28900], ["20200103", 31700, 244381, 31050, 32400, 31050], ["20200106", 31500, 156921, 31600, 32500, 30550], ["20200107", 31500, 85729, 31500, 31800, 30700], ["20200108", 30200, 176885, 30800, 30950, 29300], ["20200109", 31400, 108863, 31000, 31450, 30400], ["20200110", 30550, 79514, 31350, 31400, 30300], ["20200113", 31100, 69378, 30550, 31850, 29950], ["20200114", 30750, 64589, 31150, 31800, 30650], ["20200115", 31050, 105677, 30500, 31750, 30500], ["20200116", 30900, 120831, 31000, 31500, 30350], ["20200117", 32900, 131002, 31200, 33000, 30400], ["20200120", 32900, 220852, 33800, 33900, 32500], ["20200121", 32900, 220871, 33650, 34150, 32500], ["20200122", 31600, 226096, 32550, 32950, 31400], ["20200123", 31600, 121131, 31700, 32150, 31050], ["20200128", 29900, 191996, 29700, 30700, 29050], ["20200129", 29650, 76231, 30250, 30300, 29650], ["20200130", 28500, 146286, 29450, 29800, 27900], ["20200131", 27600, 133650, 28750, 29200, 27600], ["20200203", 27900, 130414, 26500, 28750, 26400], ["20200204", 28500, 73459, 28400, 28500, 27700], ["20200205", 28800, 68975, 28550, 29250, 28500], ["20200206", 28650, 86872, 28800, 29200, 28300], ["20200207", 28000, 52782, 28400, 28800, 27700], ["20200210", 28000, 70123, 27900, 28300, 27350], ["20200211", 28150, 49520, 28000, 28400, 27550], ["20200212", 29700, 143311, 28150, 30000, 28050], ["20200213", 29800, 45606, 29750, 30000, 29200], ["20200214", 30750, 134542, 29150, 31100, 29150], ["20200217", 31700, 146328, 30850, 31950, 30750], ["20200218", 31550, 100430, 31750, 31850, 30500], ["20200219", 31500, 113231, 31700, 31700, 29900], ["20200220", 32050, 139576, 31500, 32800, 31500], ["20200221", 30850, 75897, 31200, 31850, 30850], ["20200224", 29200, 119119, 30000, 30200, 28850], ["20200225", 29400, 63516, 28450, 29500, 28450], ["20200226", 28800, 92579, 28500, 28950, 28000], ["20200227", 27400, 95082, 28750, 28850, 27200], ["20200228", 25500, 159818, 26300, 26750, 25100], ["20200302", 26200, 71663, 25000, 26250, 24950], ["20200303", 26650, 41293, 27000, 27700, 26450], ["20200304", 27600, 31158, 26450, 27600, 26050], ["20200305", 28450, 53152, 27700, 28650, 27600], ["20200306", 27150, 49082, 28000, 28150, 27050], ["20200309", 26150, 71041, 26400, 26600, 25400], ["20200310", 25800, 115063, 25550, 26300, 25300], ["20200311", 24000, 138855, 26000, 26050, 23400], ["20200312", 19700, 639103, 22950, 23800, 18900], ["20200313", 16000, 941594, 17000, 18300, 13800], ["20200316", 14300, 349359, 16000, 17300, 14050], ["20200317", 13900, 335542, 12500, 14550, 12250], ["20200318", 11650, 249714, 14250, 14450, 11650], ["20200319", 9280, 853341, 12100, 12450, 8790], ["20200320", 11150, 450714, 9700, 11150, 9330], ["20200323", 10850, 282160, 9900, 11200, 9760], ["20200324", 14100, 514242, 11400, 14100, 10900], ["20200325", 16450, 464947, 15500, 16500, 14400], ["20200326", 15650, 309179, 16450, 17000, 15400], ["20200327", 15350, 235438, 16500, 17000, 14900], ["20200330", 15750, 118390, 14550, 15750, 14200], ["20200331", 15800, 151716, 16200, 16550, 15450], ["20200401", 15200, 180344, 15700, 16950, 15100], ["20200402", 15250, 116182, 15200, 15500, 14700], ["20200403", 15650, 76789, 16050, 16050, 15250], ["20200406", 16900, 169411, 16100, 16900, 15800], ["20200407", 17400, 234821, 17900, 17900, 16850], ["20200408", 17850, 140377, 17350, 18450, 16850], ["20200409", 18050, 96357, 18150, 18550, 17950], ["20200410", 17350, 98899, 18450, 18450, 16900], ["20200413", 16350, 98782, 17000, 17200, 16050], ["20200414", 16400, 83042, 16750, 16750, 16150], ["20200416", 16300, 64987, 16550, 16650, 16000], ["20200417", 16700, 138587, 16700, 17600, 16650], ["20200420", 17100, 103216, 16900, 17450, 16700], ["20200421", 16950, 127963, 16900, 17150, 15700], ["20200422", 16650, 57028, 16850, 16900, 16350], ["20200423", 16650, 55797, 17000, 17050, 16450], ["20200424", 16200, 95996, 16500, 16700, 16200], ["20200427", 16750, 47259, 16100, 16950, 16000], ["20200428", 16650, 27701, 16800, 16900, 16400], ["20200429", 16650, 32509, 16500, 16650, 16400], ["20200504", 16750, 33519, 16500, 16750, 16200], ["20200506", 17250, 87338, 16750, 17700, 16750], ["20200507", 17450, 59742, 17200, 17650, 16900], ["20200508", 19050, 227462, 17700, 19250, 17400], ["20200511", 19100, 115997, 19000, 19850, 18500], ["20200512", 18750, 71495, 19200, 19200, 18250], ["20200513", 18750, 43177, 18250, 19000, 17950], ["20200514", 18150, 52550, 18450, 18600, 18100], ["20200515", 19500, 171090, 18550, 19600, 18250], ["20200518", 21200, 273603, 19400, 22400, 18950], ["20200519", 21050, 135053, 21700, 22050, 20950], ["20200520", 21800, 117825, 21150, 21900, 20950], ["20200521", 22200, 108019, 21950, 22550, 21600], ["20200522", 23250, 155967, 22150, 23450, 22000], ["20200525", 23400, 104006, 23350, 23550, 22700], ["20200526", 23050, 76013, 23250, 23350, 22850], ["20200527", 23500, 87101, 23050, 24150, 22900], ["20200528", 22000, 128983, 23400, 23500, 21650], ["20200529", 22450, 68800, 21950, 22450, 21400], ["20200601", 22650, 41791, 22450, 23300, 22450], ["20200602", 22900, 42346, 22550, 23000, 22200], ["20200603", 22850, 37223, 23000, 23000, 22450], ["20200604", 22850, 58619, 22850, 23250, 22550], ["20200605", 22850, 41718, 22650, 23150, 22550], ["20200608", 22700, 51247, 23000, 23150, 22350], ["20200609", 22200, 63395, 22700, 22900, 22100], ["20200610", 21200, 115766, 22000, 22450, 21050], ["20200611", 21850, 101535, 21400, 22400, 21200], ["20200612", 20800, 116117, 20950, 21450, 20350], ["20200615", 18950, 106375, 20600, 20800, 18800], ["20200616", 20150, 79364, 19350, 20350, 19350], ["20200617", 20550, 62288, 19950, 21000, 19650], ["20200618", 20750, 55563, 20750, 21400, 20300], ["20200619", 20750, 35843, 20750, 21100, 20200], ["20200622", 20200, 72928, 20500, 20500, 19900], ["20200623", 20000, 36667, 20300, 20550, 19800], ["20200624", 20250, 49492, 20400, 20650, 19600], ["20200625", 19900, 57637, 20250, 20250, 19500], ["20200626", 19650, 60135, 20000, 20200, 19550], ["20200629", 19100, 49349, 19450, 19550, 18500], ["20200630", 19250, 28778, 19450, 19450, 18850], ["20200701", 19150, 44637, 19550, 19550, 18700], ["20200702", 19050, 33112, 19150, 19300, 18700], ["20200703", 19250, 26418, 19050, 19350, 18650], ["20200706", 19950, 72668, 19350, 20000, 19000], ["20200707", 19800, 35040, 20100, 20500, 19700], ["20200708", 20150, 50111, 19800, 20150, 19500], ["20200709", 21500, 76908, 20300, 21550, 19950], ["20200710", 20900, 68326, 21300, 21600, 20550], ["20200713", 20950, 40168, 20900, 21300, 20500], ["20200714", 20450, 40422, 20850, 20900, 20100], ["20200715", 20750, 35671, 20850, 21000, 20550], ["20200716", 21650, 183969, 21350, 22900, 20900], ["20200717", 22000, 63628, 21700, 22350, 21700], ["20200720", 21700, 66719, 22400, 22400, 21300], ["20200721", 21400, 35765, 21600, 21900, 21350], ["20200722", 21650, 38398, 21400, 22000, 21250], ["20200723", 21100, 51930, 21600, 21600, 20850], ["20200724", 20500, 42024, 20550, 21150, 20400], ["20200727", 20400, 30949, 20400, 20800, 20100], ["20200728", 20650, 45035, 20800, 20800, 20150], ["20200729", 20700, 58281, 20500, 21450, 20500], ["20200730", 22550, 168807, 21000, 22550, 20950], ["20200731", 21650, 71203, 22700, 22700, 21600], ["20200803", 21800, 53061, 21650, 22000, 20950], ["20200804", 21950, 51112, 22100, 22100, 21350], ["20200805", 22800, 106975, 21950, 23400, 21900], ["20200806", 22500, 59805, 22800, 23350, 22400], ["20200807", 22300, 45422, 22300, 22700, 21950], ["20200810", 21850, 56919, 22000, 22200, 21600], ["20200811", 21750, 50833, 22000, 22250, 21450], ["20200812", 22700, 68330, 21550, 22700, 20900], ["20200813", 22200, 51732, 23100, 23100, 22100], ["20200814", 21700, 54405, 21700, 22000, 21400], ["20200818", 20300, 95621, 21500, 22450, 19950], ["20200819", 21200, 62205, 21000, 21500, 20650], ["20200820", 20550, 51936, 20550, 21400, 20250], ["20200821", 20150, 53729, 20500, 20850, 19950], ["20200824", 20000, 37633, 19850, 20500, 19600], ["20200825", 20150, 30705, 20400, 20600, 19900], ["20200826", 20700, 68779, 20250, 21750, 20250], ["20200827", 20100, 55963, 20700, 20900, 19900], ["20200828", 20250, 41615, 20100, 20500, 19950], ["20200831", 20500, 44902, 20200, 20600, 19800], ["20200901", 20450, 35969, 20500, 20750, 20400], ["20200902", 21150, 54614, 20350, 21500, 20350], ["20200903", 21950, 61970, 21150, 22050, 21000], ["20200904", 25000, 357843, 20650, 26650, 20650], ["20200907", 26800, 327542, 25800, 27000, 25100], ["20200908", 26300, 143655, 27200, 27500, 26000], ["20200909", 28350, 386555, 25600, 30050, 25450], ["20200910", 27250, 199290, 28500, 29200, 27250], ["20200911", 27900, 99929, 27800, 28100, 27100], ["20200914", 27150, 91359, 28550, 28550, 26850], ["20200915", 27150, 43586, 27800, 27800, 27000], ["20200916", 27350, 53982, 27350, 27800, 26850], ["20200917", 27100, 46756, 27300, 27800, 26400], ["20200918", 26900, 59208, 26950, 27400, 26500], ["20200921", 24700, 144876, 26600, 27150, 24550], ["20200922", 24500, 49277, 25300, 25400, 23900], ["20200923", 25350, 89560, 25000, 25900, 23400], ["20200924", 24200, 61132, 24600, 25000, 23550], ["20200925", 24050, 37130, 24700, 24700, 23700], ["20200928", 25100, 95865, 24200, 25950, 24150], ["20200929", 25050, 62745, 25450, 25900, 24550], ["20201005", 24450, 32264, 24600, 25300, 24050], ["20201006", 24850, 45191, 24700, 24950, 24250], ["20201007", 25200, 40869, 24700, 25200, 24600], ["20201008", 24800, 35791, 25200, 25200, 24450], ["20201012", 24450, 30711, 25150, 25150, 24450], ["20201013", 24000, 32494, 24300, 24650, 24000], ["20201014", 23650, 25949, 23600, 24200, 23550], ["20201015", 22900, 32645, 23650, 23750, 22750], ["20201016", 21100, 157080, 22900, 23050, 21000], ["20201019", 20600, 109098, 21100, 21250, 19900], ["20201020", 20750, 60746, 20500, 21150, 20150], ["20201021", 20350, 49432, 20650, 20750, 20200], ["20201022", 20000, 59993, 20350, 20500, 19700], ["20201023", 20650, 56956, 20000, 21100, 20000], ["20201026", 19800, 89682, 20500, 20850, 19800], ["20201027", 20150, 57053, 20200, 20750, 19600], ["20201028", 20600, 39065, 20300, 20700, 20000], ["20201029", 20500, 52688, 20300, 20700, 20000], ["20201030", 20250, 65158, 20500, 20850, 20000], ["20201102", 20800, 83911, 20950, 21550, 20600], ["20201103", 21250, 50063, 20800, 21300, 20800], ["20201104", 22750, 122563, 21600, 23200, 21000], ["20201105", 22950, 38839, 22900, 23350, 22450], ["20201106", 22950, 38193, 23150, 23500, 22400], ["20201109", 23300, 53488, 23400, 23800, 22950], ["20201110", 23200, 33272, 22900, 23450, 22600], ["20201111", 23650, 50959, 23200, 23800, 22950], ["20201112", 24150, 65093, 23900, 24500, 23000], ["20201113", 23550, 56915, 24450, 24450, 23500], ["20201116", 23200, 106440, 23550, 23900, 22700], ["20201117", 23100, 72164, 23500, 23500, 22600], ["20201118", 23250, 90160, 23050, 23350, 22600], ["20201119", 26100, 490337, 23500, 26300, 23250], ["20201120", 24750, 156891, 25850, 26050, 24500], ["20201123", 24200, 113924, 24750, 24750, 23600], ["20201124", 25000, 86522, 24150, 25100, 23700], ["20201125", 24550, 73817, 24750, 25300, 24350], ["20201126", 24250, 44926, 24650, 24800, 23950], ["20201127", 24400, 40109, 24450, 24900, 24150], ["20201130", 24800, 48809, 25500, 25500, 24700], ["20201201", 24200, 96764, 24750, 24750, 23800], ["20201202", 24050, 51182, 24200, 24200, 23900], ["20201203", 23650, 48635, 23800, 23850, 23350], ["20201204", 23000, 105305, 23650, 23650, 22800], ["20201207", 23750, 136296, 22800, 23900, 22250], ["20201208", 23650, 85975, 23800, 23800, 23150], ["20201209", 24700, 341249, 23650, 26150, 23650], ["20201210", 23800, 81952, 24400, 24550, 23700], ["20201211", 24000, 86523, 23750, 24500, 23350], ["20201214", 23600, 58156, 23600, 23900, 23400], ["20201215", 23600, 47372, 23400, 24300, 23400], ["20201216", 23250, 61896, 23600, 23900, 23050], ["20201217", 25100, 369367, 24500, 25650, 23900], ["20201218", 25700, 250282, 25450, 26200, 25300], ["20201221", 24000, 343021, 25900, 25900, 23750], ["20201222", 23800, 221703, 23950, 24300, 23450], ["20201223", 23650, 134749, 23750, 24400, 23400], ["20201224", 23600, 105320, 24000, 24100, 23450], ["20201228", 24350, 364643, 23550, 25750, 23550], ["20201229", 25400, 238099, 25000, 25650, 24850], ["20201230", 26950, 364861, 25400, 27150, 25400], ["20210104", 26950, 346866, 26950, 27100, 26100], ["20210105", 27300, 271271, 26800, 27700, 26300], ["20210106", 26800, 234482, 27050, 27750, 26600], ["20210107", 27400, 168217, 27000, 28050, 26600], ["20210108", 26800, 127053, 27400, 27750, 26650], ["20210111", 27200, 209090, 27200, 27800, 26400], ["20210112", 27700, 294817, 26850, 28850, 26750], ["20210113", 27650, 130385, 28500, 28500, 27600], ["20210114", 29150, 210257, 28400, 29300, 27800], ["20210115", 29500, 175675, 29250, 29750, 28800], ["20210118", 27900, 170511, 29300, 29450, 27250], ["20210119", 28000, 66866, 27850, 28150, 27100], ["20210120", 29000, 107649, 28250, 29250, 27650], ["20210121", 29100, 98810, 29200, 29550, 28550], ["20210122", 28650, 77323, 29200, 29450, 28400], ["20210125", 28950, 150953, 28800, 29400, 28450], ["20210126", 28300, 106722, 29000, 29000, 27800], ["20210127", 27700, 113988, 28000, 28500, 27450], ["20210128", 26700, 122810, 26350, 27800, 26350], ["20210129", 26250, 120212, 26950, 27200, 25300], ["20210201", 26350, 55748, 25900, 26500, 25800], ["20210202", 26800, 70162, 26500, 27250, 26300], ["20210203", 26100, 71495, 26800, 26800, 26000], ["20210204", 25600, 68698, 26400, 26400, 25450], ["20210205", 26100, 46741, 25900, 26100, 25400], ["20210208", 26400, 61205, 26300, 26500, 25700], ["20210209", 26900, 103433, 26450, 27300, 26450], ["20210210", 28100, 143678, 27000, 28850, 27000], ["20210215", 28100, 51979, 28200, 28650, 27750], ["20210216", 27850, 53707, 28100, 28500, 27700], ["20210217", 28150, 99492, 27850, 28350, 27450], ["20210218", 27400, 80579, 28150, 28150, 27300], ["20210219", 27750, 113204, 27400, 28500, 26750], ["20210222", 28150, 77144, 27750, 28500, 27400], ["20210223", 27700, 46112, 28150, 28150, 27600], ["20210224", 27200, 96719, 27600, 28100, 27050], ["20210225", 27050, 100428, 27600, 27700, 26850], ["20210226", 26600, 93282, 26450, 27000, 25900], ["20210302", 26450, 36356, 27050, 27300, 26300], ["20210303", 26450, 36621, 26650, 26650, 26200], ["20210304", 26300, 85414, 26450, 26550, 25900], ["20210305", 26250, 52059, 26050, 26450, 25850], ["20210308", 25000, 246894, 25450, 25700, 24300], ["20210309", 25050, 42932, 24950, 25400, 24700], ["20210310", 25350, 43364, 25500, 25500, 25150], ["20210311", 25250, 53285, 25350, 25350, 24950], ["20210312", 26100, 45608, 25200, 26400, 25100], ["20210315", 27350, 181714, 26200, 28400, 26200], ["20210316", 26950, 56477, 27500, 27550, 26750], ["20210317", 25950, 105242, 27000, 27000, 25750], ["20210318", 26450, 68860, 26200, 26700, 25600], ["20210319", 26700, 51036, 25900, 26750, 25900], ["20210322", 26200, 60638, 26700, 27200, 26100], ["20210323", 25850, 121667, 26200, 26450, 25300], ["20210324", 25450, 161567, 25350, 25900, 24800], ["20210325", 25650, 146748, 25400, 26450, 25050], ["20210326", 25300, 128214, 26000, 26000, 25050], ["20210329", 25300, 98140, 25450, 25700, 25050], ["20210330", 25300, 72496, 25200, 25400, 25000], ["20210331", 25350, 39548, 25100, 25450, 25100], ["20210401", 25450, 26891, 25350, 25550, 25150], ["20210402", 26100, 108466, 25550, 26650, 25450], ["20210405", 26100, 39510, 26100, 26400, 25850], ["20210406", 25850, 34881, 26250, 26250, 25700], ["20210407", 25900, 30308, 25800, 26000, 25750], ["20210408", 25950, 37842, 25900, 26100, 25750], ["20210409", 26000, 38757, 25950, 26250, 25800], ["20210412", 25900, 96563, 26150, 26250, 25400], ["20210413", 25450, 88809, 25900, 26000, 25300], ["20210414", 25400, 55982, 25450, 25450, 25200], ["20210415", 24450, 335301, 25350, 25400, 23800], ["20210416", 25000, 51682, 24700, 25200, 24600], ["20210419", 25300, 57774, 25000, 25350, 24900], ["20210420", 25650, 57498, 25400, 25950, 25300], ["20210421", 25300, 55923, 25950, 25950, 25300], ["20210422", 25150, 46053, 25300, 25350, 24950], ["20210423", 25300, 56531, 25150, 25500, 25050], ["20210426", 25550, 65796, 25150, 25550, 24950], ["20210427", 25200, 39677, 25250, 25600, 25050], ["20210428", 24800, 106311, 25200, 25200, 24550], ["20210429", 24800, 55009, 24700, 25000, 24400], ["20210430", 24500, 57292, 24800, 24800, 24300], ["20210503", 23950, 129220, 24250, 24450, 23550], ["20210504", 23000, 103489, 23950, 24100, 22650], ["20210506", 22850, 123089, 22700, 23000, 22450], ["20210507", 22500, 196498, 22900, 22950, 22350], ["20210510", 22100, 375011, 22500, 22650, 21950], ["20210511", 22200, 221536, 22300, 22350, 21900], ["20210512", 22350, 177227, 22200, 22450, 21700], ["20210513", 22300, 77913, 22000, 22400, 21800], ["20210514", 22300, 80084, 22300, 22400, 22000], ["20210517", 22500, 62351, 22300, 22500, 22050], ["20210518", 23100, 71581, 22400, 23150, 22200], ["20210520", 23150, 43228, 23100, 23300, 22500], ["20210521", 23500, 58560, 23150, 24150, 23050], ["20210524", 23400, 70998, 23600, 23750, 22600], ["20210525", 23400, 35087, 23400, 23500, 23000], ["20210526", 23400, 25294, 23500, 23550, 23200], ["20210527", 23500, 45035, 23400, 23600, 23200], ["20210528", 24000, 48858, 23350, 24250, 23300], ["20210531", 24250, 36621, 24350, 24350, 23800], ["20210601", 24950, 81704, 24250, 25100, 23650], ["20210602", 24750, 54458, 25100, 25200, 24500], ["20210603", 24900, 51453, 24750, 25100, 24450], ["20210604", 24900, 20156, 24900, 25050, 24700], ["20210607", 24850, 25329, 24900, 25000, 24650], ["20210608", 24900, 55327, 24750, 25000, 24550], ["20210609", 24500, 39549, 24900, 24900, 24350], ["20210610", 24600, 19212, 24850, 24850, 24450], ["20210611", 24750, 20947, 24600, 24800, 24400], ["20210614", 24650, 32187, 24750, 24800, 24350], ["20210615", 24550, 36613, 24500, 24550, 24250], ["20210616", 24200, 54340, 24550, 24600, 24050], ["20210617", 24200, 29706, 24450, 24450, 24000], ["20210618", 24600, 77119, 24150, 24600, 23850], ["20210621", 24400, 33919, 24200, 24550, 24000], ["20210622", 24450, 31196, 24200, 24500, 24050], ["20210623", 24450, 23751, 24450, 24450, 24200], ["20210624", 24700, 35784, 24500, 25000, 24450], ["20210625", 24750, 24898, 24950, 24950, 24550], ["20210628", 24350, 28794, 24750, 24750, 24250], ["20210629", 24350, 32074, 24550, 24550, 24050], ["20210630", 24200, 27341, 24400, 24400, 24000], ["20210701", 24250, 31462, 24100, 24350, 23950], ["20210702", 23950, 15160, 24100, 24250, 23950], ["20210705", 23800, 41965, 23950, 24100, 23650], ["20210706", 23750, 42355, 23750, 23850, 23500], ["20210707", 23600, 37651, 23800, 24100, 23450], ["20210708", 23350, 47829, 23500, 23600, 23200], ["20210709", 22950, 47459, 23150, 23350, 22800], ["20210712", 22850, 32299, 22850, 23100, 22800], ["20210713", 23000, 23136, 22850, 23000, 22800], ["20210714", 23350, 28435, 22950, 23500, 22850], ["20210715", 23900, 41795, 23300, 24000, 23100], ["20210716", 24000, 21474, 23650, 24050, 23600], ["20210719", 23700, 20946, 24000, 24000, 23600], ["20210720", 23550, 24270, 23500, 23700, 23350], ["20210721", 23450, 23972, 23550, 23850, 23350], ["20210722", 23350, 21250, 23600, 23600, 23300], ["20210723", 23250, 24748, 23300, 23400, 23100], ["20210726", 22900, 52748, 23350, 23350, 22750], ["20210727", 22800, 19741, 22950, 23000, 22600], ["20210728", 22950, 60531, 22700, 23000, 22450], ["20210729", 23250, 11062, 22950, 23300, 22850], ["20210730", 23550, 23796, 23250, 23750, 23100], ["20210802", 23450, 21239, 23800, 23800, 23200], ["20210803", 23350, 17141, 23350, 23500, 23250], ["20210804", 23600, 15799, 23400, 23800, 23200], ["20210805", 23700, 36593, 23450, 24000, 23450], ["20210806", 24000, 26812, 23600, 24050, 23300], ["20210809", 24000, 27526, 24050, 24150, 23800], ["20210810", 24100, 14987, 23750, 24100, 23700], ["20210811", 23800, 29492, 23900, 23950, 23700], ["20210812", 24450, 105386, 23800, 24600, 23600], ["20210813", 24400, 51653, 24500, 24550, 23800], ["20210817", 24550, 72293, 24100, 24650, 23850], ["20210818", 24400, 46057, 24550, 24550, 24100], ["20210819", 23950, 69513, 24550, 24550, 23750], ["20210820", 23700, 50116, 24000, 24000, 23500], ["20210823", 23800, 23426, 23650, 24050, 23550], ["20210824", 23850, 66345, 24200, 24250, 23850], ["20210825", 24650, 59421, 24100, 24650, 23750], ["20210826", 24500, 23239, 24650, 24750, 24350], ["20210827", 24300, 25748, 24400, 24400, 24050], ["20210830", 24150, 27547, 24300, 24450, 23950], ["20210831", 24300, 25595, 23900, 24450, 23900], ["20210901", 24250, 16062, 24250, 24250, 23950], ["20210902", 24200, 35883, 24250, 24300, 23700], ["20210903", 24200, 15747, 24200, 24500, 24050], ["20210906", 24150, 21549, 24250, 24400, 24000], ["20210907", 24150, 11550, 24150, 24200, 23950], ["20210908", 23800, 26416, 24000, 24150, 23750], ["20210909", 24000, 44139, 23750, 24150, 23650], ["20210910", 24050, 17594, 23800, 24050, 23750], ["20210913", 23950, 26530, 24000, 24000, 23750], ["20210914", 24000, 28168, 23900, 24050, 23700], ["20210915", 23750, 20843, 24000, 24000, 23700], ["20210916", 24250, 67741, 23850, 24450, 23700], ["20210917", 24250, 21552, 24150, 24250, 23950], ["20210923", 24000, 37777, 23900, 24050, 23650], ["20210924", 23950, 35129, 23900, 24100, 23750], ["20210927", 24300, 35769, 23800, 24450, 23800], ["20210928", 23900, 68788, 24500, 24500, 23900], ["20210929", 23700, 48014, 23750, 23800, 23500], ["20210930", 23800, 20718, 23650, 23850, 23600], ["20211001", 23550, 17590, 23650, 23700, 23500], ["20211005", 23200, 32657, 23550, 23550, 23100], ["20211006", 22950, 33371, 23200, 23450, 22800], ["20211007", 23250, 23756, 22900, 23700, 22900], ["20211008", 23150, 15974, 23350, 23500, 23000], ["20211012", 23000, 29584, 23150, 23250, 22850], ["20211013", 23250, 8316, 22900, 23500, 22900], ["20211014", 23500, 18783, 23100, 23550, 23100], ["20211015", 24200, 51498, 23650, 24400, 23600], ["20211018", 24100, 20935, 24200, 24300, 23700], ["20211019", 24150, 35790, 24000, 24500, 24000], ["20211020", 24050, 13113, 24150, 24200, 23900], ["20211021", 24100, 26422, 23900, 24150, 23800], ["20211022", 24050, 8954, 24000, 24100, 23950], ["20211025", 24000, 9847, 23900, 24000, 23850], ["20211026", 24050, 10194, 24000, 24100, 23950], ["20211027", 24500, 46216, 24050, 24600, 23950], ["20211028", 26000, 274358, 24550, 26450, 24500], ["20211029", 25550, 61939, 26000, 26050, 25050], ["20211101", 25550, 38081, 25350, 25550, 25050], ["20211102", 25550, 38689, 25400, 26000, 25150], ["20211103", 25700, 37752, 25550, 25750, 25300], ["20211104", 25800, 53321, 25650, 26050, 25550], ["20211105", 25700, 50498, 25950, 26000, 25200], ["20211108", 26000, 112886, 26400, 26450, 25650], ["20211109", 25800, 44143, 25800, 26100, 25450], ["20211110", 25500, 59322, 25750, 25750, 25250], ["20211111", 26000, 53751, 25350, 26100, 25350], ["20211112", 26350, 46880, 26250, 26350, 25850], ["20211115", 26100, 16218, 26350, 26350, 25950], ["20211116", 26900, 84838, 26100, 27000, 26000], ["20211117", 26850, 49043, 27000, 27050, 26250], ["20211118", 26850, 23790, 26800, 26850, 26450], ["20211119", 26900, 30183, 26750, 26950, 26600], ["20211122", 27300, 61673, 26850, 27400, 26700], ["20211123", 27350, 99544, 27400, 27500, 26800], ["20211124", 26850, 42795, 27100, 27250, 26650], ["20211125", 26850, 36540, 26850, 27050, 26550], ["20211126", 26500, 43960, 26650, 27000, 26350], ["20211129", 25800, 63853, 26000, 26950, 25700], ["20211130", 25450, 42465, 26050, 26350, 25250], ["20211201", 25950, 31628, 25450, 25950, 25100], ["20211202", 26250, 26321, 25950, 26300, 25750], ["20211203", 26500, 27181, 26400, 26500, 26150], ["20211206", 26900, 89822, 26450, 27300, 26000], ["20211207", 27100, 52803, 26950, 27250, 26700], ["20211208", 26350, 87051, 27150, 27200, 26100], ["20211209", 27000, 55313, 26350, 27300, 26350], ["20211210", 26900, 18251, 26800, 27050, 26600], ["20211213", 28750, 199130, 27100, 28750, 26900], ["20211214", 28500, 92683, 28750, 28750, 26900], ["20211215", 27500, 42657, 28050, 28400, 27450], ["20211216", 27250, 35742, 27500, 27500, 27000], ["20211217", 26350, 96113, 27100, 27200, 26200], ["20211220", 25900, 43319, 26350, 26650, 25800], ["20211221", 25900, 25243, 25900, 26300, 25600], ["20211222", 25350, 66934, 25900, 26200, 25200], ["20211223", 26500, 80004, 25650, 26550, 25600], ["20211224", 26600, 76009, 26350, 26800, 26350], ["20211227", 25900, 84000, 26950, 26950, 25600], ["20211228", 25250, 113715, 25900, 26150, 25000], ["20211229", 26950, 136300, 25550, 27250, 25550], ["20211230", 27000, 62049, 27050, 27350, 26650], ["20220103", 26950, 47766, 27300, 27300, 26550], ["20220104", 27000, 49448, 27050, 27400, 26750], ["20220105", 27000, 67314, 26600, 27100, 26150], ["20220106", 26750, 65600, 26800, 26950, 26250], ["20220107", 26750, 21913, 26500, 26850, 26450], ["20220110", 26750, 44099, 26750, 27450, 26750], ["20220111", 26500, 58576, 27150, 27150, 26250], ["20220112", 26800, 23890, 26700, 26950, 26650], ["20220113", 26800, 19466, 26950, 26950, 26550], ["20220114", 26650, 22633, 26650, 26800, 26300], ["20220117", 27300, 96182, 27000, 28450, 27000], ["20220118", 26900, 56207, 27300, 27450, 26700], ["20220119", 26550, 54146, 26900, 27300, 26350], ["20220120", 26800, 27935, 26500, 27000, 26350], ["20220121", 25800, 54409, 26500, 26650, 25650], ["20220124", 25250, 79893, 26050, 26050, 23800], ["20220125", 24400, 57623, 25050, 25200, 24200], ["20220126", 24250, 26048, 24400, 24500, 24050], ["20220127", 24150, 53473, 24200, 24200, 23500], ["20220128", 24500, 18416, 24700, 24700, 23700], ["20220203", 24500, 22245, 25000, 25000, 24450], ["20220204", 24600, 10385, 24500, 24650, 24300], ["20220207", 24550, 29912, 24400, 24600, 24100], ["20220208", 24550, 63894, 24600, 24700, 24200], ["20220209", 24600, 9541, 24600, 25300, 24450], ["20220210", 24750, 25452, 24950, 25050, 24600], ["20220211", 24350, 15021, 24750, 24750, 24200], ["20220214", 23800, 30250, 24100, 24150, 23750], ["20220215", 23850, 7702, 23800, 23950, 23600], ["20220216", 23800, 12536, 24300, 24300, 23750], ["20220217", 23800, 14409, 23850, 24100, 23700], ["20220218", 24000, 19690, 23400, 24000, 22950], ["20220221", 24300, 28707, 24000, 24550, 23500], ["20220222", 24000, 32041, 24050, 24300, 23800], ["20220223", 24000, 13631, 23700, 24400, 23700], ["20220224", 23700, 23236, 24000, 24000, 23550], ["20220225", 23850, 22595, 23800, 24000, 23500], ["20220228", 23850, 3541, 24000, 24000, 23600], ["20220302", 24000, 7530, 23850, 24100, 23650], ["20220303", 24100, 7348, 23950, 24300, 23850], ["20220304", 24000, 10407, 23850, 24150, 23700], ["20220307", 24550, 42642, 23950, 25600, 23700], ["20220308", 24000, 12372, 24350, 24350, 23650], ["20220310", 24000, 8866, 24000, 24050, 23750], ["20220311", 24050, 12071, 23850, 24100, 23700], ["20220314", 24050, 15673, 25000, 25000, 23800], ["20220315", 24250, 5561, 24000, 24250, 23800], ["20220316", 24350, 11554, 24050, 24350, 24000], ["20220317", 24800, 26623, 24350, 24800, 24100], ["20220318", 25100, 26815, 24750, 25100, 24500], ["20220321", 25700, 33656, 25100, 25750, 25100], ["20220322", 25950, 29880, 25650, 26000, 25350], ["20220323", 25950, 13396, 25750, 25950, 25450], ["20220324", 26000, 33459, 25750, 26050, 25500], ["20220325", 25900, 11951, 26000, 26050, 25650], ["20220328", 25850, 9774, 25900, 25900, 25600], ["20220329", 25600, 29370, 25850, 25850, 25350], ["20220330", 25600, 21770, 25350, 25600, 25300], ["20220331", 26350, 45243, 25600, 26700, 25600], ["20220401", 26050, 14430, 26250, 26300, 25850], ["20220404", 26050, 13841, 26150, 26250, 25650], ["20220405", 25800, 6932, 26000, 26200, 25800], ["20220406", 25700, 12874, 25950, 25950, 25600], ["20220407", 26000, 15369, 25700, 26150, 25500], ["20220408", 26000, 9335, 26150, 26150, 25800], ["20220411", 25950, 11572, 26200, 26200, 25700], ["20220412", 25900, 10072, 26000, 26000, 25700], ["20220413", 25800, 20947, 25950, 25950, 25500], ["20220414", 25800, 15655, 26000, 26000, 25650], ["20220415", 25950, 16498, 25900, 26200, 25700], ["20220418", 25800, 26906, 25950, 25950, 25450], ["20220419", 26100, 17365, 25800, 26200, 25700], ["20220420", 26100, 13658, 26350, 26350, 25800], ["20220421", 26200, 24761, 26050, 26400, 26000], ["20220422", 26200, 17206, 26100, 26300, 25500], ["20220425", 26800, 91106, 26200, 27300, 26050], ["20220426", 26800, 30588, 26850, 27000, 26500], ["20220427", 26800, 22671, 26700, 27100, 26500], ["20220428", 26750, 20952, 26800, 26900, 26450], ["20220429", 25050, 111722, 26800, 27150, 24350], ["20220502", 26550, 107107, 26150, 26900, 25250], ["20220503", 26250, 30491, 26550, 26600, 26100], ["20220504", 26250, 22400, 26350, 26400, 26000], ["20220506", 26150, 11396, 26100, 26300, 25650], ["20220509", 25350, 29287, 26450, 26450, 24950], ["20220510", 24950, 21882, 25300, 25300, 24200], ["20220511", 24700, 18448, 24950, 25100, 24150], ["20220512", 24250, 51422, 24700, 24700, 23800], ["20220513", 24250, 11984, 24350, 24350, 23800], ["20220516", 24000, 12320, 24250, 24250, 23800], ["20220517", 23900, 19202, 24000, 24000, 23700], ["20220518", 23950, 16343, 24000, 24050, 23700], ["20220519", 23650, 21190, 23850, 23950, 23400], ["20220520", 23900, 14613, 23900, 23900, 23450], ["20220523", 23900, 16146, 23700, 23900, 23600], ["20220524", 23500, 19725, 23900, 23900, 23500], ["20220525", 23550, 22551, 23550, 24100, 23500], ["20220526", 23200, 33592, 23600, 23950, 23200], ["20220527", 23700, 20026, 23350, 23700, 23250], ["20220530", 24000, 21746, 23850, 24000, 23600], ["20220531", 23900, 55377, 23700, 23900, 23350], ["20220602", 23700, 8006, 23900, 24000, 23550], ["20220603", 23950, 9337, 23750, 24200, 23750], ["20220607", 24300, 15432, 23900, 24500, 23900], ["20220608", 24200, 4671, 24250, 24600, 24000], ["20220609", 24100, 6896, 24250, 24250, 23900], ["20220610", 24100, 33895, 24100, 25000, 23500], ["20220613", 23500, 29072, 23850, 24050, 23450], ["20220614", 23200, 26117, 23500, 23500, 22900], ["20220615", 23200, 39957, 23200, 23450, 21800], ["20220616", 22900, 11923, 23450, 23800, 22900], ["20220617", 22200, 174150, 22750, 22750, 22200], ["20220620", 21850, 2335505, 22750, 22750, 20800], ["20220621", 22300, 8040, 21900, 22500, 21650], ["20220622", 21850, 15418, 22700, 22700, 21650], ["20220623", 21700, 18420, 21850, 22300, 21300], ["20220624", 21950, 22924, 21750, 22200, 21500], ["20220627", 22350, 5374, 22050, 22550, 21850], ["20220628", 22250, 5912, 22350, 22600, 22000], ["20220629", 22150, 10657, 22250, 22250, 21700], ["20220630", 22700, 19991, 22150, 22850, 20900], ["20220701", 22200, 16220, 22200, 22950, 21850], ["20220704", 21600, 13135, 22350, 22350, 20800], ["20220705", 22200, 14259, 21650, 22650, 21600], ["20220706", 22450, 8937, 22500, 22750, 21950], ["20220707", 22500, 6231, 22600, 22800, 22250], ["20220708", 22050, 12311, 22250, 22600, 22000], ["20220711", 22200, 17744, 22150, 22400, 22000], ["20220712", 22150, 6329, 22350, 22450, 21900], ["20220713", 22150, 1400, 22350, 22350, 22050], ["20220714", 22650, 17387, 22350, 22850, 22150], ["20220715", 22650, 8113, 22400, 22850, 22100], ["20220718", 23700, 36093, 22650, 24200, 22600], ["20220719", 24000, 9242, 23650, 24200, 23450], ["20220720", 23700, 13412, 24000, 24300, 23600], ["20220721", 23850, 8315, 23800, 23900, 23400], ["20220722", 23750, 13016, 23850, 24000, 23550], ["20220725", 23900, 7935, 23950, 24250, 23750], ["20220726", 23700, 10556, 24000, 24000, 23550], ["20220727", 23800, 28249, 24000, 24750, 23500], ["20220728", 23750, 8684, 23850, 23850, 23550], ["20220729", 23700, 75346, 23750, 23900, 23500], ["20220801", 23650, 11425, 23700, 23900, 23400], ["20220802", 23450, 18448, 23650, 23650, 22850], ["20220803", 23500, 5867, 23350, 23650, 23250], ["20220804", 24000, 8684, 23600, 24150, 23250], ["20220805", 23850, 8128, 23800, 23950, 23550], ["20220808", 23600, 7212, 23850, 23850, 23600], ["20220809", 23750, 4196, 24000, 24000, 23600], ["20220810", 23750, 19005, 23900, 23900, 23300], ["20220811", 23800, 6538, 24100, 24100, 23400], ["20220812", 23700, 9977, 23950, 23950, 23450], ["20220816", 23600, 6469, 23750, 23800, 23400], ["20220817", 23100, 33890, 23400, 23500, 22900], ["20220818", 22950, 19343, 23100, 23250, 22800], ["20220819", 22950, 77372, 23100, 23100, 22750], ["20220822", 22950, 16447, 23000, 23000, 22700], ["20220823", 23000, 10768, 22900, 23000, 22600], ["20220824", 22800, 9423, 23000, 23000, 22750], ["20220825", 23200, 16253, 22950, 23400, 22750], ["20220826", 23700, 41978, 23300, 24200, 23300], ["20220829", 23350, 19183, 23450, 23450, 22950], ["20220830", 23450, 16285, 23350, 23550, 23250], ["20220831", 24250, 27747, 23650, 24350, 23300], ["20220901", 24300, 31576, 24350, 24600, 24050], ["20220902", 24150, 11354, 24300, 24350, 24000], ["20220905", 23500, 64915, 24100, 24100, 23100], ["20220906", 24250, 16883, 23300, 24300, 23300], ["20220907", 24000, 18470, 24250, 24250, 23750], ["20220908", 24400, 28543, 24000, 24700, 23900], ["20220913", 25400, 80734, 24500, 25400, 24350], ["20220914", 26100, 55216, 25100, 26200, 24800], ["20220915", 26000, 46524, 26100, 26350, 25550], ["20220916", 25950, 32792, 25900, 26500, 25750], ["20220919", 25300, 56039, 26400, 26400, 25000], ["20220920", 25300, 10498, 25300, 25700, 25200], ["20220921", 25250, 13518, 25300, 25600, 25000], ["20220922", 25700, 41610, 24900, 26200, 24850], ["20220923", 24950, 36641, 25350, 25600, 24800], ["20220926", 24350, 58128, 24800, 25200, 24200], ["20220927", 25400, 33797, 24350, 25450, 24300], ["20220928", 24800, 81204, 25900, 26400, 24300], ["20220929", 24600, 40053, 24850, 25250, 24150], ["20220930", 24300, 18688, 24350, 24900, 23850], ["20221004", 24600, 23733, 24600, 24800, 24000], ["20221005", 25100, 17105, 24600, 25200, 24450], ["20221006", 25250, 20638, 25250, 25500, 24850], ["20221007", 25200, 16372, 25150, 25400, 25000], ["20221011", 24850, 26229, 25200, 25200, 24400], ["20221012", 24800, 12226, 24750, 24850, 24450], ["20221013", 24250, 16516, 24900, 24900, 24100], ["20221014", 24150, 12457, 24500, 24500, 23850], ["20221017", 23850, 68205, 24000, 24050, 23000], ["20221018", 24200, 20267, 23850, 24550, 23850], ["20221019", 23950, 9249, 24200, 24400, 23900], ["20221020", 23950, 16593, 24250, 24250, 23350], ["20221021", 23650, 6996, 23950, 23950, 23450], ["20221024", 23700, 8227, 23650, 24000, 23650], ["20221025", 23950, 8879, 23700, 23950, 23450], ["20221026", 23600, 7247, 24000, 24000, 23600], ["20221027", 23900, 15303, 23900, 24300, 23400], ["20221028", 23950, 6503, 23900, 23950, 23650], ["20221031", 24950, 42772, 23900, 25050, 23700], ["20221101", 24950, 21256, 24950, 25250, 24450], ["20221102", 24650, 10316, 24800, 24950, 24550], ["20221103", 24750, 30071, 24950, 25650, 24550], ["20221104", 24500, 13693, 25100, 25100, 24300], ["20221107", 24450, 11490, 24600, 24600, 24200], ["20221108", 24300, 22517, 24600, 24600, 24000], ["20221109", 24300, 15411, 24250, 24400, 24000], ["20221110", 24400, 9737, 24250, 24450, 24050], ["20221111", 24100, 18571, 24600, 24650, 24100], ["20221114", 24200, 24281, 24250, 24600, 23900], ["20221115", 24250, 8895, 24350, 24500, 24150], ["20221116", 24200, 9100, 24150, 24550, 24150], ["20221117", 24300, 9456, 24400, 24400, 24100], ["20221118", 23800, 24897, 24350, 24350, 23750], ["20221121", 23750, 10267, 23800, 24250, 23700], ["20221122", 23600, 32523, 23700, 23900, 22900], ["20221123", 23350, 14394, 23650, 23800, 23150], ["20221124", 23400, 25190, 23350, 23800, 22900], ["20221125", 23200, 27283, 23450, 23450, 22800], ["20221128", 22800, 19582, 23200, 23200, 22600], ["20221129", 22750, 11971, 22800, 23000, 22650], ["20221130", 23150, 14058, 22750, 23250, 22700], ["20221201", 23050, 12730, 23200, 23300, 22900], ["20221202", 22950, 20122, 22900, 23150, 22750], ["20221205", 23550, 27859, 22950, 23600, 22900], ["20221206", 23850, 26290, 23550, 24400, 23200], ["20221207", 23750, 6985, 24000, 24150, 23400], ["20221208", 23500, 6284, 23800, 23800, 23350], ["20221209", 23600, 5432, 23600, 23700, 23350], ["20221212", 23450, 12757, 23550, 23800, 23300], ["20221213", 23550, 8478, 23700, 23700, 23250], ["20221214", 23450, 13214, 23400, 23700, 23150], ["20221215", 24250, 35976, 23400, 24500, 23100], ["20221216", 24150, 20790, 24150, 24400, 23850], ["20221219", 24150, 17019, 24000, 24500, 23900], ["20221220", 24100, 9725, 24400, 24400, 24000], ["20221221", 23850, 16386, 24150, 24400, 23850], ["20221222", 24000, 7673, 24100, 24100, 23800], ["20221223", 23450, 50991, 24000, 24000, 23150], ["20221226", 22900, 185455, 23000, 23600, 22800], ["20221227", 23300, 119076, 22900, 23900, 22900], ["20221228", 24100, 204518, 23650, 24400, 23600], ["20221229", 24200, 84771, 24100, 24500, 23950], ["20230102", 22350, 182115, 23100, 23350, 21000], ["20230103", 22550, 50394, 22450, 22850, 22100], ["20230104", 22350, 25024, 22300, 22550, 22200], ["20230105", 22350, 19380, 22550, 22550, 22200], ["20230106", 22250, 84127, 22400, 22600, 21850], ["20230109", 20250, 182793, 20700, 21250, 20100], ["20230110", 19000, 195033, 20300, 20300, 18750], ["20230111", 19050, 66361, 19100, 19400, 18850], ["20230112", 18900, 54340, 19050, 19150, 18600], ["20230113", 18500, 86032, 18850, 18950, 18400], ["20230116", 18100, 166771, 18500, 18550, 17950], ["20230117", 17500, 105218, 18150, 18250, 16800], ["20230118", 19000, 254323, 18000, 19500, 18000], ["20230119", 19000, 66250, 19100, 19300, 18700], ["20230120", 18450, 40559, 19100, 19100, 18400], ["20230125", 18970, 43685, 18750, 19000, 18500], ["20230126", 19600, 85204, 18980, 19890, 18800], ["20230127", 15390, 2895705, 14750, 16950, 13730], ["20230130", 15020, 313208, 15460, 15520, 14950], ["20230131", 14390, 314127, 14950, 14950, 14260], ["20230201", 14440, 168293, 14490, 14640, 14370], ["20230202", 15050, 231970, 14450, 15160, 14410], ["20230203", 15090, 164925, 15130, 15230, 14710], ["20230206", 15190, 132894, 15210, 15330, 14950], ["20230207", 15340, 122907, 15000, 15500, 15000], ["20230208", 15350, 69320, 15440, 15450, 15260], ["20230209", 15030, 79204, 15200, 15380, 15010], ["20230210", 14650, 78650, 15030, 15030, 14620], ["20230213", 14580, 55666, 14450, 14860, 14400], ["20230214", 14670, 38649, 14500, 14840, 14500], ["20230215", 14660, 54416, 14840, 14840, 14570], ["20230216", 14870, 54171, 14660, 15100, 14660], ["20230217", 14810, 56736, 14880, 14930, 14550], ["20230220", 15130, 91597, 14830, 15270, 14820], ["20230221", 15250, 74938, 15280, 15430, 15090], ["20230222", 15000, 89836, 15390, 15390, 14930], ["20230223", 14960, 44406, 15110, 15190, 14750], ["20230224", 14940, 42260, 15190, 15190, 14730], ["20230227", 15270, 79883, 14940, 15340, 14750], ["20230228", 15320, 58347, 15300, 15700, 15270], ["20230302", 15420, 57213, 15310, 15590, 15180], ["20230303", 15180, 60848, 15640, 15640, 15070], ["20230306", 15280, 36067, 15180, 15290, 15000], ["20230307", 15100, 42077, 15280, 15280, 15010], ["20230308", 15100, 60152, 15050, 15150, 15030], ["20230309", 15070, 59568, 15100, 15400, 15010], ["20230310", 15000, 31578, 15090, 15090, 14800], ["20230313", 14750, 74312, 14900, 14970, 14380], ["20230314", 14700, 72001, 14600, 14700, 14250], ["20230315", 15280, 79488, 14750, 15750, 14710], ["20230316", 15120, 35553, 15170, 15300, 15010], ["20230317", 14900, 54471, 15040, 15200, 14800], ["20230320", 14990, 40261, 14900, 15070, 14610], ["20230321", 14950, 26251, 15000, 15300, 14790], ["20230322", 15250, 52442, 14960, 15250, 14810], ["20230323", 16230, 355029, 15260, 16590, 15180], ["20230324", 15440, 164617, 16300, 16790, 15260], ["20230327", 15030, 62615, 15440, 15440, 14950], ["20230328", 15110, 51051, 14990, 15110, 14890], ["20230329", 15320, 49420, 15190, 15350, 14980], ["20230330", 15550, 65450, 15340, 16020, 15330], ["20230331", 15300, 55786, 15980, 15980, 15000], ["20230403", 15500, 161660, 15500, 15660, 15140], ["20230404", 15890, 56915, 15480, 15920, 15330], ["20230405", 16600, 82616, 15890, 16800, 15890], ["20230406", 16600, 47198, 16600, 16690, 16140], ["20230407", 18430, 182416, 16690, 18430, 16650], ["20230410", 18600, 149189, 19300, 19300, 17830], ["20230411", 18670, 88508, 18620, 19000, 18210], ["20230412", 18290, 53782, 18630, 18670, 18130], ["20230413", 17300, 69227, 18050, 18100, 17220], ["20230414", 18000, 60545, 17340, 18180, 17340], ["20230417", 17970, 142744, 18000, 18190, 17650], ["20230418", 18000, 45013, 18480, 18480, 17300], ["20230419", 17860, 31261, 18000, 18000, 17650], ["20230420", 18000, 20936, 17860, 18130, 17770], ["20230421", 18040, 39852, 17900, 18400, 17820], ["20230424", 18330, 34940, 18040, 18650, 18020], ["20230425", 18200, 38077, 18030, 18330, 17700], ["20230426", 18170, 23410, 18200, 18450, 17970], ["20230427", 18100, 16353, 18000, 18260, 17940], ["20230428", 18370, 36863, 18440, 18540, 18000], ["20230502", 18320, 20846, 18370, 18460, 18090], ["20230503", 18420, 24425, 18140, 18740, 18140], ["20230504", 18060, 26932, 18340, 18490, 17900], ["20230508", 18070, 10502, 17920, 18170, 17920], ["20230509", 17860, 21244, 18240, 18240, 17730], ["20230510", 18000, 14161, 17860, 18120, 17750], ["20230511", 18090, 9492, 18170, 18200, 18010], ["20230512", 18170, 16070, 18070, 18180, 17880], ["20230515", 18050, 20306, 18010, 18140, 17900], ["20230516", 18180, 15839, 18260, 18400, 17950], ["20230517", 18400, 401641, 18210, 21200, 18030], ["20230518", 18730, 46478, 18400, 19150, 18350], ["20230519", 19180, 77349, 18730, 19610, 18570], ["20230522", 19400, 32457, 19150, 19410, 18950], ["20230523", 20050, 44944, 19400, 20050, 19350], ["20230524", 20100, 39492, 19860, 20450, 19800], ["20230525", 19860, 27557, 20100, 20300, 19740], ["20230526", 20150, 21709, 19860, 20150, 19750], ["20230530", 20300, 32286, 20400, 20600, 20000], ["20230531", 19980, 51256, 20400, 20600, 19840], ["20230601", 20100, 16048, 19980, 20250, 19940], ["20230602", 21500, 57298, 20100, 21700, 20050], ["20230605", 22800, 109116, 21450, 23450, 21250], ["20230607", 22500, 47640, 22900, 23150, 22350], ["20230608", 21750, 44094, 22750, 22750, 21300], ["20230609", 21250, 28022, 22000, 22000, 21200], ["20230612", 22000, 33197, 21400, 22300, 21400], ["20230613", 21300, 42682, 21850, 22050, 21150], ["20230614", 20700, 130887, 21000, 21300, 19200], ["20230615", 21200, 31318, 20700, 21250, 20150], ["20230616", 20800, 24035, 21200, 21350, 20750], ["20230619", 20800, 10794, 20800, 20950, 20450], ["20230620", 20800, 12279, 20750, 20850, 20300], ["20230621", 20600, 12643, 21050, 21050, 20500], ["20230622", 20900, 21833, 20600, 21200, 20450], ["20230623", 21500, 56534, 20500, 22050, 20500], ["20230626", 21500, 28946, 21700, 21900, 21100], ["20230627", 21050, 31078, 21400, 21450, 20800], ["20230628", 21100, 11317, 21150, 21300, 20850], ["20230629", 20550, 18721, 21300, 21300, 20500], ["20230630", 20650, 12833, 20800, 20800, 20400], ["20230703", 21200, 39965, 20700, 21600, 20700], ["20230704", 20900, 21321, 21500, 21500, 20700], ["20230705", 20300, 27819, 20900, 21050, 20200], ["20230706", 20050, 18239, 20600, 20700, 19950], ["20230707", 20400, 72190, 20000, 20750, 20000], ["20230710", 20450, 18645, 20200, 20850, 20000], ["20230711", 21500, 42284, 20550, 21650, 20550], ["20230712", 23300, 129095, 21750, 23500, 21700], ["20230713", 23850, 98147, 23500, 23900, 22700], ["20230714", 23850, 62911, 23900, 24350, 23650], ["20230717", 24200, 48210, 24000, 24350, 23550], ["20230718", 24350, 93522, 24300, 24750, 23950], ["20230719", 25250, 109552, 24200, 25600, 24200], ["20230720", 24800, 60125, 25400, 25450, 24350], ["20230721", 24450, 42207, 24500, 24900, 24000], ["20230724", 24600, 45177, 24450, 24600, 23550], ["20230725", 23850, 43024, 24600, 25150, 23650], ["20230726", 24700, 107198, 23750, 24700, 21450], ["20230727", 22900, 73786, 23800, 24200, 22500], ["20230728", 22750, 24256, 23200, 23400, 22550], ["20230731", 22800, 27170, 23000, 23100, 22300], ["20230801", 23000, 14360, 22750, 23000, 22550], ["20230802", 22800, 20450, 22850, 23050, 22350], ["20230803", 23250, 27340, 22800, 23500, 22700], ["20230804", 23400, 36395, 23600, 23600, 22700], ["20230807", 24100, 54160, 23150, 24350, 23000], ["20230808", 24500, 67639, 23900, 24950, 23800], ["20230809", 24300, 22901, 24300, 24750, 24200], ["20230810", 23950, 19252, 24150, 24300, 23800], ["20230811", 23850, 14232, 23900, 24100, 23700], ["20230814", 24400, 29051, 23850, 24500, 23400], ["20230816", 23800, 20957, 24350, 24400, 23600], ["20230817", 23650, 18998, 23600, 23800, 23350], ["20230818", 23850, 29007, 23350, 24350, 23300], ["20230821", 24550, 52722, 24150, 24800, 23850], ["20230822", 24250, 30596, 24550, 24950, 24200], ["20230823", 24400, 39319, 24250, 24700, 24050], ["20230824", 24650, 33748, 24400, 24950, 24350], ["20230825", 24500, 35643, 24350, 24650, 24000], ["20230828", 24750, 51571, 24700, 24900, 24400], ["20230829", 24600, 22920, 24800, 24900, 24250], ["20230830", 24300, 19635, 24500, 24650, 24200], ["20230831", 24000, 40551, 24300, 24550, 23800], ["20230901", 24000, 41825, 24000, 24100, 23150], ["20230904", 24000, 13499, 23950, 24200, 23700], ["20230905", 23500, 28308, 24000, 24100, 23300], ["20230906", 23150, 28119, 23650, 23650, 23000], ["20230907", 23350, 27807, 23200, 23350, 22650], ["20230908", 22850, 43208, 23350, 23350, 22700], ["20230911", 22950, 38120, 23000, 23000, 22350], ["20230912", 22950, 24215, 23200, 23250, 22800], ["20230913", 22800, 29309, 22950, 23000, 22550], ["20230914", 23750, 36686, 23000, 24350, 22800], ["20230915", 22950, 53523, 23600, 23600, 22750], ["20230918", 22800, 54874, 22800, 22900, 22400], ["20230919", 22900, 12588, 22600, 22900, 22600], ["20230920", 22700, 18810, 22850, 22900, 22500], ["20230921", 22350, 39419, 22700, 22900, 22050], ["20230922", 22750, 44901, 22350, 23500, 22100], ["20230925", 22600, 13828, 22650, 23000, 22450], ["20230926", 22500, 12763, 22900, 22900, 22450], ["20230927", 22550, 5182, 22500, 22700, 22450], ["20231004", 22650, 12182, 22550, 22950, 22500], ["20231005", 22400, 23009, 22750, 22750, 22350], ["20231006", 22700, 13108, 22450, 22750, 22400], ["20231010", 23150, 29725, 22700, 23500, 22500], ["20231011", 23800, 26285, 23050, 24000, 22900], ["20231012", 24050, 16364, 23950, 24550, 23800], ["20231013", 23950, 19963, 24150, 24150, 23550], ["20231016", 23900, 19169, 23950, 24400, 23650], ["20231017", 23850, 13354, 23900, 24100, 23700], ["20231018", 22000, 195103, 23900, 24150, 20550], ["20231019", 21950, 26951, 21400, 22450, 21400], ["20231020", 22850, 55369, 22650, 23200, 21700], ["20231023", 22050, 38042, 23650, 23850, 22000], ["20231024", 21650, 19582, 21900, 22250, 21500], ["20231025", 21600, 23717, 22050, 22550, 21600], ["20231026", 22350, 44927, 21600, 22450, 21250], ["20231027", 22850, 36538, 22350, 23050, 21900], ["20231030", 23750, 63432, 23000, 23950, 22850], ["20231031", 24000, 58496, 23750, 24300, 23600], ["20231101", 23500, 29169, 24250, 24250, 23350], ["20231102", 23600, 39405, 23950, 23950, 23400], ["20231103", 25050, 245811, 23900, 25200, 23700], ["20231106", 22650, 301235, 26450, 26550, 22050], ["20231107", 21900, 130171, 22950, 22950, 21000], ["20231108", 21900, 42858, 21750, 22100, 21050], ["20231109", 21450, 44695, 21850, 22150, 21200], ["20231110", 20700, 60640, 20850, 21100, 20400], ["20231113", 21550, 43673, 20600, 22000, 20600], ["20231114", 22100, 30436, 21550, 22250, 21550], ["20231115", 21850, 17911, 22200, 22200, 21800], ["20231116", 22950, 109682, 22150, 23100, 21950], ["20231117", 22950, 33330, 23100, 23200, 22700], ["20231120", 22750, 42604, 23300, 23300, 22600], ["20231121", 22400, 34092, 23000, 23050, 22250], ["20231122", 22300, 21410, 22450, 22500, 22100], ["20231123", 22100, 41365, 22350, 23000, 22000], ["20231124", 21950, 13912, 22050, 22400, 21800], ["20231127", 22450, 157659, 21950, 23400, 21850], ["20231128", 22100, 42277, 22450, 22450, 21750], ["20231129", 21000, 71685, 22250, 22250, 21000], ["20231130", 21300, 23101, 21000, 21450, 20600], ["20231201", 21100, 27299, 21250, 21600, 20900], ["20231204", 21100, 34164, 21250, 21550, 20800], ["20231205", 20700, 36974, 20800, 21200, 20550], ["20231206", 21200, 40197, 20850, 21550, 20700], ["20231207", 21000, 21303, 21150, 21200, 20600], ["20231208", 20850, 34235, 21000, 21000, 20400], ["20231211", 20700, 14455, 20700, 20950, 20550], ["20231212", 21050, 29512, 20500, 21500, 20500], ["20231213", 20700, 30711, 21100, 21200, 20700], ["20231214", 20550, 18183, 20800, 21050, 20500], ["20231215", 20450, 19679, 20600, 20600, 20350], ["20231218", 20850, 26707, 20450, 21200, 20300], ["20231219", 21050, 20916, 20850, 21500, 20850], ["20231220", 20950, 16678, 21150, 21250, 20750], ["20231221", 20900, 48044, 20700, 21350, 20700], ["20231222", 21200, 35226, 20800, 21700, 20800], ["20231226", 21000, 25209, 21300, 21300, 20750], ["20231227", 21500, 31534, 21100, 21800, 20900], ["20231228", 21450, 47414, 21700, 21700, 21050], ["20240102", 23000, 161391, 21450, 23700, 21450], ["20240103", 23100, 52466, 22700, 23250, 22600], ["20240104", 23700, 110119, 23000, 24300, 22950], ["20240105", 24500, 233362, 23800, 25250, 23800], ["20240108", 25000, 218472, 24600, 25900, 24400], ["20240109", 24950, 77928, 25350, 25400, 24450], ["20240110", 24850, 68076, 25000, 25300, 24050], ["20240111", 24950, 71662, 24850, 25150, 24250], ["20240112", 24700, 59570, 24900, 24900, 24400], ["20240115", 25550, 182793, 25000, 25800, 24700], ["20240116", 25000, 108402, 25750, 26000, 24750], ["20240117", 24350, 76424, 25000, 25300, 24100], ["20240118", 24700, 55727, 24100, 25050, 24100], ["20240119", 24600, 48058, 24600, 25150, 24600], ["20240122", 25200, 117145, 24700, 25600, 24650], ["20240123", 26300, 181379, 25300, 26500, 24950], ["20240124", 26500, 107862, 26450, 26500, 25600], ["20240125", 28200, 269153, 26500, 28300, 26000], ["20240126", 27800, 161471, 28050, 28150, 27150], ["20240129", 26450, 79576, 27600, 27650, 26450], ["20240130", 26450, 97232, 26400, 26650, 25700], ["20240131", 25800, 86425, 26450, 26450, 25300], ["20240201", 25750, 48569, 25800, 25950, 25300], ["20240202", 25150, 71458, 25750, 26000, 24750], ["20240205", 25350, 35585, 25250, 25600, 24900], ["20240206", 25350, 38331, 25350, 25950, 25250], ["20240207", 24650, 77491, 25500, 25500, 24050], ["20240208", 24000, 39431, 24500, 24550, 24000], ["20240213", 24350, 19037, 24000, 24700, 24000], ["20240214", 25200, 53982, 24250, 25350, 24050], ["20240215", 26700, 179208, 25200, 26800, 24800], ["20240216", 27950, 328544, 27050, 28250, 26500], ["20240219", 26050, 318756, 28000, 28250, 25650], ["20240220", 25650, 57530, 25650, 26500, 25400], ["20240221", 25950, 82535, 25650, 26200, 25050], ["20240222", 26100, 73198, 26550, 26850, 25550], ["20240223", 26550, 176679, 26200, 26900, 26000], ["20240226", 25800, 56426, 26650, 26650, 25500], ["20240227", 25250, 76506, 25450, 26000, 25000], ["20240228", 25150, 75060, 25200, 25700, 25000], ["20240229", 25800, 62684, 25150, 25850, 24350], ["20240304", 25700, 34613, 25900, 25900, 25500], ["20240305", 26300, 76885, 25550, 26600, 25200], ["20240306", 26700, 63827, 26300, 26800, 26000], ["20240307", 25450, 64350, 26800, 26800, 25450], ["20240308", 25050, 57065, 26100, 26300, 24900], ["20240311", 25050, 69429, 25100, 25950, 24800], ["20240312", 25200, 51363, 24900, 25250, 24400], ["20240313", 26350, 137868, 25400, 27150, 24900], ["20240314", 25650, 76527, 26250, 26400, 25100], ["20240315", 27300, 256594, 25550, 27950, 25450], ["20240318", 27700, 123394, 27350, 27800, 26550], ["20240319", 26950, 73034, 27700, 27700, 26800], ["20240320", 26850, 70929, 26950, 27000, 26100], ["20240321", 26950, 97757, 26950, 27750, 26650], ["20240322", 25500, 127539, 27550, 27550, 25100], ["20240325", 26000, 45347, 26200, 26400, 25750], ["20240326", 26250, 85811, 26000, 26700, 25600], ["20240327", 25200, 161306, 26350, 26900, 24800], ["20240328", 26600, 643231, 27300, 28000, 26300], ["20240329", 24350, 423397, 26500, 26550, 23600], ["20240401", 24550, 70203, 24750, 25050, 24400], ["20240402", 23600, 165920, 24050, 24500, 23200], ["20240403", 23450, 48300, 23550, 23600, 23150], ["20240404", 22550, 125235, 23400, 23550, 22250], ["20240405", 22000, 61875, 22350, 22700, 21700], ["20240408", 22700, 99085, 22700, 23600, 22550], ["20240409", 22950, 49263, 22700, 23050, 22100], ["20240411", 23100, 45361, 22700, 23600, 22550], ["20240412", 22700, 36379, 23200, 23450, 22550], ["20240415", 22850, 20829, 22600, 23050, 22350], ["20240416", 22250, 48695, 22750, 22900, 21850], ["20240417", 22200, 16181, 22150, 22400, 22000], ["20240418", 22200, 210387, 22100, 22250, 21650], ["20240419", 21300, 52976, 22150, 22150, 21250], ["20240422", 20600, 80441, 21050, 21050, 20500], ["20240423", 20550, 17517, 20550, 20850, 20550], ["20240424", 20700, 34264, 20800, 21100, 20600], ["20240425", 21400, 26897, 20700, 21500, 20650], ["20240426", 21750, 35333, 21550, 21950, 21150], ["20240429", 21600, 29401, 21950, 22350, 21300], ["20240430", 21450, 20687, 21700, 22000, 21400], ["20240502", 21450, 27582, 21600, 21600, 21000], ["20240503", 21450, 25486, 21450, 21650, 21150], ["20240507", 21800, 39095, 21700, 22150, 21300], ["20240508", 21400, 25511, 21650, 21900, 21250], ["20240509", 20750, 68982, 21350, 21450, 20700], ["20240510", 20800, 24579, 20800, 21000, 20600], ["20240513", 21150, 26261, 20950, 21250, 20650], ["20240514", 21600, 33167, 21100, 21700, 21100], ["20240516", 21800, 46863, 21800, 22300, 21650], ["20240517", 20750, 61466, 21700, 21700, 20500], ["20240520", 20400, 95948, 20700, 20750, 19600], ["20240521", 20300, 15289, 20750, 20800, 20150], ["20240522", 20600, 30097, 20300, 20800, 20100], ["20240523", 20350, 22567, 20400, 20650, 20100], ["20240524", 20050, 37111, 20300, 20450, 19900], ["20240527", 20250, 17872, 20150, 20450, 20000], ["20240528", 20100, 38111, 20350, 20350, 19850], ["20240529", 20000, 18987, 20100, 20200, 19940], ["20240530", 20350, 1403123, 21000, 25700, 20300], ["20240531", 21300, 546824, 20300, 24000, 19850], ["20240603", 20950, 194700, 21700, 22100, 20550], ["20240604", 20550, 96592, 20950, 21150, 20350], ["20240605", 20550, 41209, 20750, 20750, 20200], ["20240607", 20500, 75517, 20550, 21700, 20350], ["20240610", 20400, 54965, 20450, 20800, 20050], ["20240611", 23200, 672996, 20950, 24400, 20800], ["20240612", 24800, 380935, 23200, 25450, 23200], ["20240613", 25300, 212392, 25100, 26100, 25050], ["20240614", 25400, 73098, 25450, 25800, 24950], ["20240617", 25950, 390322, 25350, 26150, 23500], ["20240618", 25850, 71887, 25950, 26200, 25350], ["20240619", 26050, 150681, 25550, 26300, 25200], ["20240620", 27800, 465373, 26050, 28450, 26000], ["20240621", 28900, 327855, 28050, 29300, 27200], ["20240624", 30850, 3878784, 29500, 35050, 28250], ["20240625", 29000, 794317, 29350, 30750, 27900], ["20240626", 28500, 383802, 29050, 30300, 28350], ["20240627", 27050, 355291, 28150, 28850, 26800], ["20240628", 26800, 160858, 27050, 27300, 26550], ["20240701", 26200, 188926, 26650, 27150, 26200], ["20240702", 25250, 326872, 26050, 26400, 25000], ["20240703", 24950, 229070, 25350, 25400, 23950], ["20240704", 26050, 306022, 25450, 26750, 25150], ["20240705", 27100, 217387, 26200, 27400, 25500], ["20240708", 27950, 179188, 27000, 28200, 26850], ["20240709", 27800, 148725, 28050, 28550, 27150], ["20240710", 27850, 103878, 27800, 28400, 27000], ["20240711", 28200, 192639, 27700, 29000, 27300], ["20240712", 27700, 88947, 28050, 28050, 27000], ["20240715", 27400, 157596, 27600, 27800, 26000], ["20240716", 27700, 83656, 27100, 27950, 27100], ["20240717", 26100, 112148, 27700, 27750, 25900], ["20240718", 28300, 349859, 26300, 28450, 25650], ["20240719", 28350, 237627, 28250, 28850, 27600], ["20240722", 27900, 128387, 28200, 28250, 26800], ["20240723", 26600, 83209, 27750, 27850, 26600], ["20240724", 26200, 70167, 26450, 26600, 25800], ["20240725", 24400, 156637, 25450, 25650, 24400], ["20240726", 24400, 58077, 24450, 24850, 24250], ["20240729", 24400, 39290, 24400, 24900, 24200], ["20240730", 24000, 50830, 24400, 24550, 23900], ["20240731", 24200, 39002, 23950, 24500, 23650], ["20240801", 23300, 78085, 24150, 25000, 23300], ["20240802", 22100, 134401, 22850, 22950, 22100], ["20240805", 17760, 428608, 21850, 21950, 17180], ["20240806", 19300, 169534, 17810, 19600, 17810], ["20240807", 18950, 792191, 19020, 19390, 18620], ["20240808", 18310, 165146, 18650, 18780, 18010], ["20240809", 19290, 55541, 18550, 19290, 18550], ["20240812", 19500, 47014, 19500, 19500, 19090], ["20240813", 19500, 72009, 19380, 19810, 19160], ["20240814", 21000, 361513, 20300, 22900, 20150], ["20240816", 21100, 82386, 21100, 21450, 20600], ["20240819", 20900, 72718, 21400, 21650, 20600], ["20240820", 21350, 45808, 21300, 21600, 20900], ["20240821", 20750, 96712, 21400, 21600, 20600], ["20240822", 21400, 89843, 20900, 21650, 20900], ["20240823", 21000, 26243, 21100, 21200, 20750], ["20240826", 21000, 52140, 21200, 21700, 20850], ["20240827", 20650, 41392, 20700, 21700, 20350], ["20240828", 20800, 48618, 20650, 21050, 20300], ["20240829", 20400, 53383, 20400, 20600, 20000], ["20240830", 20400, 34429, 20400, 21100, 20200], ["20240902", 20350, 50203, 20600, 21100, 20200], ["20240903", 20600, 58649, 20400, 21250, 20300], ["20240904", 20200, 68454, 19610, 20450, 19610], ["20240905", 19880, 85090, 20300, 20650, 19650], ["20240906", 19200, 70730, 19880, 19970, 19110], ["20240909", 19140, 31987, 19000, 19430, 18750], ["20240910", 18660, 55485, 19300, 19300, 18580], ["20240911", 19120, 29264, 18630, 19150, 18630], ["20240912", 19870, 48179, 19970, 20300, 19340], ["20240913", 20200, 36598, 20000, 20450, 19840], ["20240919", 19710, 53221, 20250, 20250, 19660], ["20240920", 20450, 31265, 20000, 20550, 19900], ["20240923", 20250, 32198, 20250, 20900, 20000], ["20240924", 20500, 23592, 20250, 20650, 19990], ["20240925", 20500, 22069, 20400, 20950, 20350], ["20240926", 21650, 83296, 20650, 21700, 20650], ["20240927", 21550, 39384, 21450, 22000, 21350], ["20240930", 21500, 38550, 21450, 22050, 21150], ["20241002", 21100, 24920, 21200, 21850, 21100], ["20241004", 20450, 36609, 21100, 21250, 20450], ["20241007", 20650, 46200, 20500, 21000, 20250], ["20241008", 20200, 24107, 20450, 20500, 20200], ["20241010", 19960, 53967, 20450, 20450, 19820], ["20241011", 19100, 104077, 19880, 20300, 19010], ["20241014", 19270, 53968, 19010, 19290, 18780], ["20241015", 18870, 87912, 19110, 19490, 18800], ["20241016", 18770, 38763, 18840, 19000, 18630], ["20241017", 18750, 49428, 18750, 18950, 18650], ["20241018", 18500, 51927, 18700, 18850, 18360], ["20241021", 18900, 38619, 18520, 19120, 18500], ["20241022", 18340, 45644, 18890, 18890, 18170], ["20241023", 18490, 36467, 18600, 19460, 18220], ["20241024", 18300, 44281, 18300, 18550, 18080], ["20241025", 18060, 32429, 18150, 18350, 18050], ["20241028", 18030, 22731, 18210, 18400, 18030], ["20241029", 18000, 38074, 18030, 18090, 17650], ["20241030", 18200, 30094, 18030, 18470, 17760], ["20241031", 18870, 32745, 18200, 18880, 18110], ["20241101", 19190, 68347, 18870, 19370, 18570], ["20241104", 21200, 128318, 19210, 21350, 19210], ["20241105", 22000, 131315, 20900, 22500, 20900], ["20241106", 22000, 44166, 21900, 22500, 21750], ["20241107", 21750, 23366, 21900, 22200, 21550], ["20241108", 22900, 55548, 21750, 23000, 21550], ["20241111", 22450, 41881, 22900, 22900, 22050], ["20241112", 22500, 111798, 22950, 23300, 22150], ["20241113", 22100, 34176, 22300, 22700, 22100], ["20241114", 22000, 286930, 22150, 24000, 21850], ["20241115", 21000, 88526, 21900, 22450, 20700], ["20241118", 21100, 30359, 21000, 21600, 20850], ["20241119", 20600, 75743, 21100, 21500, 20400], ["20241120", 20250, 91545, 20450, 20600, 19760], ["20241121", 20350, 31371, 19860, 20550, 19860], ["20241122", 20100, 48382, 20300, 20750, 19800], ["20241125", 19920, 37049, 20100, 20300, 19910], ["20241126", 19940, 41920, 19920, 20050, 19630], ["20241127", 19510, 57426, 20000, 20000, 19500], ["20241128", 19980, 55634, 19510, 20400, 19090], ["20241129", 19500, 17320, 20000, 20050, 19410], ["20241202", 19030, 35766, 19500, 19500, 19010], ["20241203", 19500, 31935, 19300, 19900, 19050], ["20241204", 19260, 32214, 19260, 19610, 19160], ["20241205", 19600, 23744, 19270, 19890, 19110], ["20241206", 19070, 36460, 19600, 19600, 18920], ["20241209", 18330, 43324, 18900, 19000, 18250], ["20241210", 18940, 39534, 18330, 19600, 18330], ["20241211", 19360, 49992, 18850, 19440, 18850], ["20241212", 20500, 72247, 19380, 20700, 19340], ["20241213", 20800, 61671, 20750, 21600, 20250], ["20241216", 21700, 116447, 20900, 22350, 20850], ["20241217", 21600, 77940, 21700, 22000, 21000], ["20241218", 21800, 32435, 21700, 21800, 21200], ["20241219", 21300, 27183, 21400, 21600, 21150], ["20241220", 20850, 50522, 21300, 22050, 20650], ["20241223", 21100, 32760, 21200, 21650, 20850], ["20241224", 20800, 26248, 20950, 21350, 20750], ["20241226", 20700, 18861, 20800, 21000, 20450], ["20241227", 20500, 26199, 20750, 20900, 20350], ["20241230", 20600, 49137, 20300, 20850, 20300], ["20250102", 20500, 23960, 20500, 20800, 20100], ["20250103", 20100, 41658, 20400, 20500, 20000], ["20250106", 21950, 122572, 20400, 21950, 20350], ["20250107", 21850, 65122, 22100, 22200, 21400], ["20250108", 21800, 40559, 21850, 22150, 21500], ["20250109", 21550, 33909, 21800, 21850, 21300], ["20250110", 21300, 16432, 21450, 21600, 21200], ["20250113", 20600, 22611, 21250, 21250, 20550], ["20250114", 20750, 24551, 20700, 20950, 20400], ["20250115", 20650, 18542, 20550, 20900, 20500], ["20250116", 20800, 39327, 20800, 21250, 20700], ["20250117", 21000, 22721, 20800, 21350, 20700], ["20250120", 20850, 404704, 21300, 23400, 20200], ["20250121", 21050, 28295, 20700, 21050, 20650], ["20250122", 20900, 35930, 21050, 21200, 20600], ["20250123", 20650, 19704, 21000, 21000, 20550], ["20250124", 20100, 74339, 20800, 21050, 19900], ["20250131", 19780, 61338, 20250, 20600, 19770], ["20250203", 19080, 68111, 19750, 19750, 18810], ["20250204", 19980, 25477, 19080, 20300, 19080], ["20250205", 19820, 15003, 19820, 20200, 19800], ["20250206", 20050, 17125, 19990, 20050, 19600], ["20250207", 20750, 57196, 20050, 21050, 19820], ["20250210", 21100, 50820, 20600, 21550, 20500], ["20250211", 20950, 28628, 21200, 21400, 20700], ["20250212", 21150, 50603, 21000, 22050, 20950], ["20250213", 20750, 19752, 21000, 21350, 20700], ["20250214", 21300, 60306, 21200, 21700, 20800], ["20250217", 21400, 53979, 21450, 21800, 21000], ["20250218", 21200, 49501, 21400, 21550, 21000], ["20250219", 21050, 41338, 21250, 21650, 21050], ["20250220", 20600, 50307, 21050, 21300, 20450], ["20250221", 20350, 67141, 20550, 20750, 20100], ["20250224", 20100, 28276, 20200, 20250, 19860], ["20250225", 20400, 23104, 20050, 20500, 19850], ["20250226", 19990, 51186, 20450, 20450, 19950], ["20250227", 20150, 38097, 20000, 20300, 19880], ["20250228", 19800, 46686, 19920, 20150, 19680], ["20250304", 19320, 49949, 19710, 19710, 19200], ["20250305", 19270, 129735, 19330, 20550, 19040], ["20250306", 19030, 65047, 19340, 19340, 18850], ["20250307", 18980, 45946, 19040, 19280, 18830], ["20250310", 19870, 237230, 19150, 20900, 18800], ["20250311", 19250, 60948, 19260, 19470, 19000], ["20250312", 19530, 54097, 19560, 19760, 19180], ["20250313", 19400, 27551, 19670, 19670, 19110], ["20250314", 19340, 30755, 19400, 19400, 19090], ["20250317", 19430, 47017, 19400, 19910, 19290], ["20250318", 19470, 22292, 19510, 19510, 19230], ["20250319", 19780, 53850, 19470, 20300, 19400], ["20250320", 19900, 47457, 19730, 20250, 19610], ["20250321", 19960, 30288, 19850, 20150, 19700], ["20250324", 20200, 40276, 19970, 20500, 19880], ["20250325", 20150, 64370, 20300, 20550, 19930], ["20250326", 20000, 30257, 20150, 20350, 19940], ["20250327", 19800, 28573, 19930, 20050, 19660], ["20250328", 19300, 32830, 19800, 19990, 19240], ["20250331", 19070, 27206, 19090, 19670, 18810], ["20250401", 19340, 11344, 18940, 19470, 18940], ["20250402", 19360, 8126, 19350, 19500, 19300], ["20250403", 19180, 16404, 19200, 19400, 19050], ["20250404", 19110, 28577, 19000, 19200, 18740], ["20250407", 18440, 36224, 18800, 18800, 18410], ["20250408", 18170, 35454, 20000, 20000, 18100], ["20250409", 18000, 18886, 18030, 18200, 17790], ["20250410", 18420, 9989, 18800, 18850, 18360], ["20250411", 18840, 18760, 18420, 20200, 18370], ["20250414", 19190, 9921, 18860, 19190, 18860], ["20250415", 19400, 21625, 19210, 19410, 19050], ["20250416", 18970, 17484, 19400, 19400, 18910], ["20250417", 19080, 13565, 18850, 19110, 18790], ["20250418", 19140, 10172, 19200, 19200, 19030], ["20250421", 20200, 177581, 21500, 21550, 19990], ["20250422", 19760, 27093, 19880, 20100, 19760], ["20250423", 19950, 52335, 19820, 20250, 19690], ["20250424", 19660, 37386, 19910, 19940, 19490], ["20250425", 19970, 25752, 19710, 19990, 19680], ["20250428", 19850, 25096, 19980, 20100, 19720], ["20250429", 19800, 21891, 19950, 19950, 19650], ["20250430", 19440, 34178, 19810, 19820, 19290], ["20250502", 19480, 20260, 19350, 19610, 19350], ["20250507", 19360, 30554, 19390, 19540, 19200], ["20250508", 19290, 43286, 19450, 19710, 19180], ["20250509", 19360, 17276, 19360, 19530, 19050], ["20250512", 19880, 47109, 19350, 19970, 19300], ["20250513", 19130, 87758, 19820, 20100, 19100], ["20250514", 19410, 52557, 19250, 19730, 19250], ["20250515", 19410, 78189, 19700, 20100, 19000], ["20250516", 19400, 40155, 19200, 19450, 19000], ["20250519", 19300, 28485, 19400, 19430, 19040], ["20250520", 19550, 36674, 19280, 19730, 19280], ["20250521", 19150, 29049, 19560, 19600, 19100], ["20250522", 18940, 29576, 19140, 19140, 18910], ["20250523", 18860, 19512, 18950, 19120, 18820], ["20250526", 18710, 22943, 18900, 18920, 18710], ["20250527", 18290, 37128, 18890, 18890, 18270], ["20250528", 18290, 25066, 18350, 18600, 18240], ["20250529", 18120, 35831, 18300, 18490, 18080], ["20250530", 18290, 18023, 18140, 18310, 18050], ["20250602", 17850, 71140, 18270, 18290, 17650], ["20250604", 17500, 42863, 17940, 18020, 17470], ["20250605", 17680, 24200, 17490, 17870, 17450], ["20250609", 17870, 27816, 17790, 17940, 17530], ["20250610", 18250, 36842, 18100, 18250, 17920], ["20250611", 18400, 20204, 18200, 18550, 18200], ["20250612", 18440, 39601, 18540, 18910, 18330], ["20250613", 18450, 34544, 18440, 18550, 18020], ["20250616", 18090, 20625, 18400, 18400, 18030], ["20250617", 18160, 28075, 18170, 18330, 18020], ["20250618", 18040, 27604, 18150, 18520, 17990], ["20250619", 17850, 36984, 18060, 18060, 17780], ["20250620", 18200, 34691, 18050, 18310, 17910], ["20250623", 18000, 39733, 18210, 18280, 17790], ["20250624", 18050, 23624, 18000, 18170, 17960], ["20250625", 18180, 50580, 18300, 18490, 18030], ["20250626", 18000, 20378, 18250, 18250, 17850], ["20250630", 17810, 15943, 18000, 18150, 17750], ["20250701", 18000, 15609, 18050, 18210, 17930], ["20250702", 17870, 14592, 18150, 18150, 17800], ["20250703", 17980, 12317, 17870, 18060, 17850], ["20250704", 17940, 43767, 17980, 18160, 17900], ["20250707", 17710, 18900, 17950, 17960, 17710], ["20250708", 17610, 27973, 17710, 18000, 17530], ["20250709", 17710, 14674, 17690, 17760, 17470], ["20250710", 18040, 20202, 17710, 18250, 17710], ["20250711", 18030, 13778, 18060, 18200, 18020], ["20250714", 18000, 16849, 18130, 18130, 17900], ["20250715", 18080, 20593, 18000, 18150, 17850], ["20250716", 18130, 12206, 18070, 18190, 17910], ["20250717", 18200, 38133, 18130, 18350, 17900], ["20250718", 18230, 14948, 18200, 18390, 18200], ["20250721", 18370, 39562, 18220, 18450, 18170], ["20250722", 18180, 23746, 18320, 18350, 18050], ["20250723", 18280, 26526, 18180, 18320, 18050], ["20250724", 19340, 130091, 18510, 19700, 18510], ["20250725", 19210, 68360, 19300, 19580, 18630], ["20250728", 18720, 19899, 18780, 19020, 18550], ["20250729", 18540, 18812, 18710, 18780, 18400], ["20250730", 18650, 26872, 18540, 18720, 18500], ["20250731", 18760, 10673, 18650, 18790, 18610], ["20250801", 18340, 23838, 18700, 18700, 18330], ["20250804", 18200, 13126, 18410, 18410, 18050], ["20250805", 18520, 15970, 18400, 18560, 18210], ["20250806", 18390, 5219, 18330, 18530, 18330], ["20250807", 18340, 10177, 18300, 18440, 18250], ["20250808", 18770, 38579, 18360, 19040, 18360], ["20250811", 18930, 35986, 18770, 19330, 18770], ["20250812", 19070, 26349, 18940, 19070, 18740], ["20250813", 19400, 79000, 19070, 19870, 18790], ["20250814", 18920, 52497, 19400, 19590, 18690], ["20250818", 18890, 30335, 19000, 19380, 18730], ["20250819", 18490, 35784, 18890, 18940, 18360], ["20250820", 18080, 55347, 18470, 18470, 17800], ["20250821", 18110, 25826, 18260, 18260, 17910], ["20250822", 17700, 50563, 18110, 18110, 17640], ["20250825", 18040, 19636, 17740, 18180, 17740], ["20250826", 18150, 17972, 18040, 18250, 18010], ["20250828", 18300, 28800, 18140, 18650, 18010], ["20250829", 17900, 23796, 18300, 18750, 17860], ["20250901", 17010, 71205, 17900, 17900, 16840], ["20250902", 17200, 11631, 17010, 17210, 17010], ["20250903", 17440, 20267, 17200, 17440, 17160], ["20250904", 17670, 16694, 17480, 17960, 17300], ["20250905", 19980, 373722, 17690, 20450, 17690], ["20250908", 19300, 105723, 19680, 19750, 18710], ["20250909", 19370, 41298, 19480, 19480, 19020], ["20250910", 19590, 37096, 19200, 19690, 19200], ["20250911", 20200, 111801, 19670, 20250, 19500], ["20250912", 19950, 37412, 20050, 20350, 19930], ["20250915", 19850, 45748, 20000, 20500, 19400], ["20250916", 20200, 45156, 19900, 20700, 19860], ["20250917", 20400, 39622, 20200, 20550, 19890], ["20250918", 20350, 31002, 20400, 20700, 20150], ["20250919", 19940, 71101, 20800, 21200, 19930], ["20250922", 19790, 31241, 19940, 20150, 19760], ["20250923", 19750, 24929, 19810, 20100, 19600], ["20250924", 19760, 38121, 19730, 19890, 19270], ["20250925", 19270, 22409, 19700, 19700, 19270], ["20250926", 18870, 26973, 19220, 19220, 18690], ["20250929", 18890, 21100, 18870, 19050, 18730], ["20250930", 18870, 18724, 18900, 18980, 18520], ["20251001", 18730, 10672, 19090, 19090, 18620], ["20251002", 18750, 26045, 18800, 18990, 18700], ["20251010", 18400, 35417, 18750, 19070, 18350], ["20251013", 18210, 22720, 18260, 18350, 18020], ["20251014", 17900, 33060, 18210, 18500, 17780], ["20251015", 17880, 16236, 18100, 18100, 17820], ["20251016", 17870, 49176, 18140, 18160, 17800], ["20251017", 17710, 46054, 17990, 17990, 17670], ["20251020", 17920, 18929, 18000, 18000, 17630], ["20251021", 17650, 45922, 17990, 18190, 17580], ["20251022", 18300, 52394, 17880, 18310, 17470], ["20251023", 17800, 35014, 18400, 18400, 17800], ["20251024", 17700, 30890, 17980, 17980, 17610], ["20251027", 17470, 57605, 17700, 17740, 17440], ["20251028", 17350, 55436, 17730, 17730, 17130], ["20251029", 17750, 45122, 17480, 17960, 17320], ["20251030", 17460, 37213, 17900, 17900, 17410], ["20251031", 17640, 24737, 17460, 17770, 17420], ["20251103", 17340, 33996, 17640, 17800, 17340], ["20251104", 17340, 29047, 17340, 17690, 17250], ["20251105", 17170, 32732, 17340, 17390, 16960], ["20251106", 17100, 19757, 17300, 17410, 17000], ["20251107", 17200, 38994, 17100, 17200, 16860], ["20251110", 17210, 33145, 17200, 17630, 17010], ["20251111", 17070, 16902, 17300, 17460, 17030], ["20251112", 17300, 8748, 17200, 17400, 16950], ["20251113", 17330, 18808, 17300, 17560, 17180], ["20251114", 17600, 409895, 17300, 18440, 16810], ["20251117", 17740, 63713, 17770, 18310, 17520], ["20251118", 17350, 56962, 17740, 17740, 17220], ["20251119", 17150, 28533, 17370, 17390, 17050], ["20251120", 17180, 11746, 17150, 17350, 17060], ["20251121", 17210, 146751, 17070, 18430, 16960], ["20251124", 17370, 22236, 17260, 17440, 17160], ["20251125", 17160, 38304, 17400, 17530, 16860], ["20251126", 16980, 39008, 17190, 17190, 16760], ["20251127", 16970, 13018, 16990, 17290, 16950], ["20251128", 17350, 125828, 16970, 17410, 16820], ["20251201", 17900, 95667, 17510, 18190, 17510], ["20251202", 18090, 17526, 17900, 18100, 17710], ["20251203", 18050, 22150, 18090, 18200, 17880], ["20251204", 17910, 29900, 18060, 18060, 17650], ["20251205", 17910, 27266, 17730, 18100, 17600], ["20251208", 17750, 14918, 17910, 17920, 17700], ["20251209", 17630, 21535, 17710, 17730, 17360], ["20251210", 17440, 22554, 17550, 17700, 17200], ["20251211", 17300, 42824, 17440, 17500, 17200], ["20251212", 17470, 24723, 17400, 17470, 17200], ["20251215", 17250, 23419, 17750, 17750, 17030], ["20251216", 17040, 44118, 17100, 17110, 16870], ["20251217", 17310, 19362, 17050, 17380, 17030], ["20251218", 17230, 10490, 17400, 17400, 17100], ["20251219", 17280, 22151, 17230, 17320, 17050], ["20251222", 17330, 21263, 17240, 17450, 17220], ["20251223", 17520, 26520, 17500, 17630, 17150], ["20251224", 17410, 12984, 17600, 17630, 17260], ["20251226", 17360, 12070, 17500, 17600, 17290], ["20251229", 17460, 14640, 17360, 17620, 17310], ["20251230", 17350, 14514, 17460, 17600, 17210], ["20260102", 17190, 17548, 17350, 17380, 17150], ["20260105", 17180, 27950, 17280, 17540, 17100], ["20260106", 17190, 22015, 17250, 17250, 17010], ["20260107", 17290, 48058, 17260, 17390, 16890], ["20260108", 17030, 30393, 17250, 17490, 17000], ["20260109", 16830, 55621, 17100, 17100, 16600], ["20260112", 16900, 29370, 17050, 17250, 16820], ["20260113", 16650, 52261, 16950, 17150, 16450], ["20260114", 16340, 47175, 16650, 16660, 16270], ["20260115", 16470, 25803, 16340, 16480, 16240], ["20260116", 16500, 18033, 16500, 16640, 16350], ["20260119", 16890, 19779, 16600, 17040, 16500], ["20260120", 16610, 39180, 16890, 17000, 16590], ["20260121", 16750, 44974, 16600, 16800, 16360], ["20260122", 16850, 28697, 16800, 16850, 16620], ["20260123", 16790, 32579, 16740, 16890, 16570], ["20260126", 16710, 35593, 16790, 16900, 16650], ["20260127", 16620, 33846, 16710, 16820, 16610], ["20260128", 16750, 53103, 16620, 16750, 16590], ["20260129", 16940, 89882, 16800, 17340, 16550], ["20260130", 17710, 151500, 17250, 17930, 17170], ["20260202", 17080, 51685, 17590, 17680, 17070], ["20260203", 17200, 61606, 17300, 17540, 16980], ["20260204", 17300, 51475, 17050, 17340, 16920], ["20260205", 17100, 39768, 17160, 17420, 17050], ["20260206", 17000, 62652, 17020, 17050, 16630], ["20260209", 17300, 31724, 17020, 17400, 17020], ["20260210", 17350, 49307, 17310, 17860, 17300], ["20260211", 17530, 60798, 17800, 17800, 17400], ["20260212", 17140, 67477, 17520, 17750, 17130], ["20260213", 17410, 71444, 17150, 17680, 16800], ["20260219", 17430, 66154, 17390, 17750, 17060], ["20260220", 17400, 34390, 17250, 17590, 17220], ["20260223", 17300, 31278, 17400, 17450, 17210], ["20260224", 17590, 66826, 17300, 17610, 17300], ["20260225", 17410, 42679, 17600, 17730, 17250], ["20260226", 16980, 81753, 17420, 17550, 16960], ["20260227", 16640, 117076, 16990, 16990, 16400], ["20260303", 15850, 82978, 16500, 16550, 15820], ["20260304", 14320, 116566, 15700, 15810, 13900], ["20260305", 15290, 59846, 14850, 15300, 14780], ["20260306", 15640, 31186, 15280, 15680, 15120], ["20260309", 14710, 42361, 15450, 15450, 14590], ["20260310", 15920, 27492, 14910, 15980, 14910], ["20260311", 15510, 24392, 15920, 16010, 15510], ["20260312", 15470, 14795, 15660, 15800, 15410], ["20260313", 15890, 22499, 15300, 15930, 15150], ["20260316", 15410, 21889, 15860, 15880, 15400], ["20260317", 15570, 15430, 15700, 15840, 15440], ["20260318", 15600, 10482, 15600, 15800, 15570], ["20260319", 15770, 9805, 15600, 15820, 15530], ["20260320", 15590, 19366, 15770, 15770, 15470], ["20260323", 14680, 41931, 15460, 15460, 14660], ["20260324", 14990, 28410, 14830, 15120, 14380], ["20260325", 16000, 41408, 14900, 16160, 14900], ["20260326", 15430, 36817, 15840, 15840, 15230], ["20260327", 17420, 137000, 15300, 17600, 15230], ["20260330", 17210, 95690, 17470, 17700, 16780], ["20260331", 16910, 72614, 17110, 17380, 16900], ["20260401", 17180, 37453, 16960, 17470, 16950], ["20260402", 16630, 35620, 17350, 17400, 16500], ["20260403", 17100, 50554, 16640, 17360, 16640], ["20260406", 17820, 220058, 17100, 18560, 17000], ["20260407", 17800, 50848, 17820, 18100, 17360], ["20260408", 18000, 60261, 17850, 18080, 17740], ["20260409", 17620, 47215, 18000, 18130, 17560], ["20260410", 17780, 79450, 17780, 18170, 17650], ["20260413", 17700, 39373, 17610, 18120, 17520], ["20260414", 17710, 59542, 17700, 17900, 17510], ["20260415", 17860, 81666, 17710, 18230, 17710], ["20260416", 17970, 21396, 17870, 18100, 17820], ["20260417", 17910, 43541, 18120, 18120, 17630], ["20260420", 17820, 19274, 17900, 18000, 17700], ["20260421", 17570, 47122, 17900, 18000, 17260], ["20260422", 17550, 37208, 17560, 17720, 17360], ["20260423", 17610, 28846, 17550, 17680, 17370], ["20260424", 17930, 46433, 17610, 17980, 17490], ["20260427", 17600, 33431, 18150, 18240, 17590], ["20260428", 17600, 34403, 17550, 17800, 17450], ["20260429", 17530, 26777, 17700, 17750, 17300], ["20260430", 17500, 32245, 17530, 17680, 17300], ["20260504", 17990, 156982, 17850, 18490, 17650], ["20260506", 17800, 52553, 18050, 18050, 17690], ["20260507", 17400, 90027, 17620, 17800, 17230], ["20260508", 17870, 49094, 17400, 17990, 17300], ["20260511", 17900, 89035, 18100, 18340, 17650], ["20260512", 17460, 76502, 17900, 17900, 17200], ["20260513", 17100, 48420, 17460, 17580, 16950], ["20260514", 16980, 50912, 17140, 17430, 16240], ["20260515", 16640, 68957, 16990, 17090, 16220], ["20260518", 18000, 216608, 17090, 18580, 16320], ["20260519", 19200, 537251, 18150, 19890, 18120], ["20260520", 18850, 342085, 19470, 19980, 18600], ["20260521", 18720, 247080, 19130, 19550, 18670], ["20260522", 22500, 551002, 19450, 22700, 19430], ["20260526", 21900, 235727, 22800, 22900, 21100], ["20260527", 19210, 220315, 21500, 21700, 18900], ["20260528", 18480, 117442, 19440, 19690, 17770], ["20260529", 19030, 371383, 18790, 21100, 18620], ["20260601", 17840, 152030, 18860, 18860, 17530], ["20260602", 17670, 271459, 17870, 19380, 16840], ["20260604", 17810, 55444, 17550, 18290, 17010], ["20260605", 16850, 56793, 17810, 17810, 16810], ["20260608", 14910, 83674, 15650, 16290, 14910], ["20260609", 15390, 47990, 14920, 15900, 14900], ["20260610", 14650, 45933, 15390, 15600, 14590], ["20260611", 14970, 36320, 14650, 15200, 14510], ["20260612", 14990, 46226, 15110, 15600, 14800], ["20260615", 16240, 51996, 15300, 16700, 15300], ["20260616", 16240, 40049, 16430, 16680, 16000], ["20260617", 16500, 31176, 16110, 16670, 15610], ["20260618", 16610, 26221, 16400, 16640, 16210], ["20260619", 16770, 44884, 16640, 17200, 15980], ["20260622", 16380, 52785, 16780, 17100, 15490], ["20260623", 15050, 52729, 16100, 16100, 14820], ["20260624", 15110, 57753, 15200, 15320, 13550], ["20260625", 15250, 63599, 14860, 15400, 14340], ["20260626", 15300, 64199, 15140, 15700, 14500], ["20260629", 15380, 26565, 15300, 15550, 14750], ["20260630", 15150, 17431, 15550, 15550, 15100], ["20260701", 15170, 17901, 15300, 15740, 14900], ["20260702", 15110, 76354, 15170, 15500, 14825], ["20260703", 15250, 42333, 15100, 15490, 14720], ["20260706", 15100, 18901, 15250, 15260, 14850], ["20260707", 14270, 35670, 14960, 14960, 14140], ["20260708", 13650, 58354, 14200, 14270, 13300], ["20260709", 13270, 30390, 13500, 13820, 13110], ["20260710", 14270, 13004, 13400, 14300, 13340], ["20260713", 13960, 25197, 14480, 14560, 13530], ["20260714", 13100, 33707, 13850, 13850, 12820], ["20260715", 13260, 20082, 13170, 13540, 13160], ["20260716", 13360, 17780, 13600, 13600, 12800], ["20260720", 12600, 22341, 13360, 13360, 12600], ["20260721", 12430, 33645, 12750, 13100, 12330], ["20260722", 12220, 22241, 12430, 12800, 12190], ["20260723", 12400, 17695, 12400, 12550, 12250], ["20260724", 11890, 15689, 12560, 12570, 11890], ["20260727", 11930, 21890, 11890, 11990, 11510], ["20260728", 11680, 15512, 11560, 11800, 11430], ["20260729", 11220, 49840, 11680, 11900, 10750], ["20260730", 11180, 15751, 11220, 11350, 10920], ["20260731", 12400, 22848, 11380, 12400, 11150], ["20260803", 12580, 13182, 12400, 12580, 11960], ["20260804", 13530, 22822, 12510, 13530, 12510], ["20260805", 14630, 30786, 13630, 14640, 13450], ["20260806", 14350, 22868, 14630, 14870, 14150], ["20260807", 14100, 22813, 14730, 14730, 13750], ["20260810", 14190, 17305, 14100, 14500, 13860], ["20260811", 13860, 29800, 14100, 14100, 13360], ["20260812", 13960, 12654, 13850, 14160, 13670], ["20260813", 13810, 16552, 13900, 14100, 13660], ["20260814", 13690, 20296, 13800, 13800, 13310], ["20260818", 13730, 20262, 13510, 13810, 13150], ["20260819", 13430, 17771, 13700, 13700, 13250], ["20260820", 13340, 20568, 13400, 13600, 13050], ["20260821", 13560, 25547, 13320, 13720, 13170], ["20260824", 13270, 10830, 13710, 13870, 13250], ["20260825", 13330, 20999, 13310, 13690, 13070], ["20260826", 13550, 16092, 13350, 13950, 13220], ["20260827", 13420, 14722, 13500, 13900, 13320], ["20260828", 13450, 11861, 13450, 13830, 13160], ["20260831", 13300, 7839, 13500, 13640, 13010], ["20260901", 13350, 7265, 13150, 13400, 13120], ["20260902", 13350, 12909, 13400, 13690, 13050], ["20260903", 13300, 23501, 13400, 13450, 12920], ["20260904", 13650, 5906, 13310, 13650, 13250], ["20260907", 13520, 6909, 13650, 13800, 13420], ["20260908", 13460, 4675, 13550, 13720, 13350], ["20260909", 13620, 8948, 13600, 13900, 13410], ["20260910", 13630, 4380, 13620, 13800, 13550], ["20260911", 13550, 14804, 13700, 13840, 13550], ["20260914", 13540, 5707, 13550, 13550, 13350], ["20260915", 13550, 9892, 13540, 13700, 13270], ["20260916", 13570, 21333, 13600, 13630, 13400], ["20260917", 13510, 11274, 13500, 13640, 13470], ["20260918", 13650, 29666, 13650, 13650, 13170], ["20260921", 13350, 11202, 13650, 13650, 13280], ["20260922", 13350, 10504, 13550, 13580, 13120], ["20260923", 13350, 13204, 13350, 13510, 13180], ["20260928", 13180, 23689, 13500, 13500, 12950], ["20260929", 13160, 6289, 13200, 13200, 13020], ["20260930", 13090, 9201, 13160, 13250, 12960], ["20261001", 13100, 7865, 13100, 13400, 12960], ["20261002", 13100, 6762, 13190, 13200, 12960], ["20261006", 12890, 14770, 13100, 13150, 12680], ["20261007", 12730, 6674, 12890, 12890, 12700], ["20261008", 13000, 5511, 12900, 13000, 12660], ["20261012", 12600, 14065, 13100, 13100, 12350], ["20261013", 12290, 17476, 12600, 12800, 11610], ["20261014", 11880, 7836, 12290, 12290, 11720], ["20261015", 11540, 7043, 11680, 11680, 11120]], "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/123860.json", "page_url": "https://aikstockdata.com/s/123860", "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"}