{"schema_version": "1.0", "@type": "Dataset", "code": "216080", "name_ko": "제테마", "name": "제테마(216080) 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", 20850, 73565, 21000, 21500, 20500], ["20200103", 20500, 38374, 20950, 21200, 20500], ["20200106", 20200, 45157, 20150, 20400, 19750], ["20200107", 20450, 37461, 20300, 20650, 20150], ["20200108", 19450, 64999, 20000, 20250, 19400], ["20200109", 20700, 85761, 20300, 21200, 19900], ["20200110", 22500, 290307, 20700, 22950, 20700], ["20200113", 23100, 129412, 22000, 23300, 21700], ["20200114", 24200, 171917, 23050, 24300, 22200], ["20200115", 25400, 335461, 24400, 27300, 24000], ["20200116", 26400, 166850, 25650, 26850, 25000], ["20200117", 26500, 132120, 26500, 27600, 25800], ["20200120", 26700, 97061, 26700, 27300, 25550], ["20200121", 26700, 38077, 27000, 27000, 26350], ["20200122", 26450, 80941, 26300, 27600, 26200], ["20200123", 26200, 46814, 27000, 27000, 26100], ["20200128", 24850, 93921, 25450, 25450, 23300], ["20200129", 25250, 55794, 24850, 26050, 24500], ["20200130", 25100, 57938, 25100, 25950, 24800], ["20200131", 25300, 31019, 25400, 25400, 24550], ["20200203", 25850, 228360, 24950, 28000, 24000], ["20200204", 25750, 67310, 25350, 26250, 25100], ["20200205", 24550, 70743, 25900, 26200, 24400], ["20200206", 23650, 118830, 24250, 24400, 22950], ["20200207", 24150, 101748, 23650, 25150, 23000], ["20200210", 23800, 38910, 24100, 24150, 23600], ["20200211", 24500, 43705, 23850, 24650, 23850], ["20200212", 24300, 21093, 24500, 24850, 24100], ["20200213", 26000, 146864, 24300, 26700, 24100], ["20200214", 25750, 97425, 26000, 26950, 25600], ["20200217", 24950, 73159, 25750, 25750, 24700], ["20200218", 24750, 24348, 24700, 25150, 24550], ["20200219", 24300, 20239, 24700, 24950, 24250], ["20200220", 23500, 53538, 24300, 24450, 23200], ["20200221", 23150, 37343, 23500, 23550, 22800], ["20200224", 21500, 38090, 22500, 23250, 21500], ["20200225", 21950, 34975, 21400, 22000, 20300], ["20200226", 21750, 12956, 21700, 22000, 21250], ["20200227", 21550, 18419, 21700, 22350, 21300], ["20200228", 20700, 31205, 21250, 21550, 20500], ["20200302", 21200, 19003, 20550, 21250, 20300], ["20200303", 22100, 40012, 21750, 22700, 21700], ["20200304", 22400, 23269, 22400, 22550, 21850], ["20200305", 22450, 21647, 22500, 22850, 22000], ["20200306", 21650, 23750, 22050, 22450, 21300], ["20200309", 20750, 33183, 21150, 21650, 20500], ["20200310", 20800, 19313, 20200, 21200, 20000], ["20200311", 20000, 39381, 20750, 20950, 19650], ["20200312", 19000, 43441, 19950, 19950, 18300], ["20200313", 17100, 81566, 18400, 18650, 16150], ["20200316", 16000, 51373, 17850, 17850, 15350], ["20200317", 14600, 133198, 14100, 15400, 14050], ["20200318", 12000, 111336, 14750, 14850, 12000], ["20200319", 8580, 146136, 12400, 12700, 8400], ["20200320", 11150, 143079, 8970, 11150, 8970], ["20200323", 12500, 286298, 10500, 14300, 10000], ["20200324", 13900, 224998, 12850, 15400, 12550], ["20200325", 17400, 220319, 14600, 17900, 14600], ["20200326", 18050, 236268, 17400, 20500, 17050], ["20200327", 17200, 158485, 19150, 19400, 16600], ["20200330", 17850, 87433, 17600, 18000, 16000], ["20200331", 18500, 81468, 18200, 19150, 18100], ["20200401", 17450, 59531, 18100, 18650, 17450], ["20200402", 17700, 34556, 17250, 17750, 15700], ["20200403", 19100, 421294, 17500, 22000, 17400], ["20200406", 21000, 168499, 19000, 21500, 18950], ["20200407", 21000, 94419, 22000, 22000, 20200], ["20200408", 20700, 38286, 21050, 21450, 20400], ["20200409", 20450, 68698, 20900, 21450, 20100], ["20200410", 20750, 49835, 20600, 21000, 20150], ["20200413", 21350, 97933, 20950, 22300, 20450], ["20200414", 21650, 69490, 21400, 22800, 21350], ["20200416", 21550, 39043, 21300, 22200, 21200], ["20200417", 22950, 147571, 21800, 25200, 21800], ["20200420", 28600, 815165, 26600, 29800, 25100], ["20200421", 26550, 428562, 28700, 28950, 24300], ["20200422", 27200, 224579, 26000, 28550, 25500], ["20200423", 27350, 133904, 27100, 27850, 26700], ["20200424", 27600, 212228, 26950, 28000, 26750], ["20200427", 27050, 79685, 27650, 27900, 27000], ["20200428", 26500, 51241, 27000, 27300, 26200], ["20200429", 27200, 87705, 26200, 27750, 25250], ["20200504", 26700, 49369, 27000, 27200, 26300], ["20200506", 26800, 45508, 26700, 27100, 25950], ["20200507", 27100, 40996, 27000, 27950, 26800], ["20200508", 28000, 145465, 27500, 28650, 27150], ["20200511", 28050, 220012, 27950, 29700, 27450], ["20200512", 27700, 72729, 28500, 28600, 27550], ["20200513", 27900, 67958, 27400, 28500, 27100], ["20200514", 27200, 76190, 27900, 27950, 26500], ["20200515", 28200, 128947, 27800, 28600, 27350], ["20200518", 28700, 106945, 28450, 28850, 27500], ["20200519", 29150, 173599, 28950, 29900, 28400], ["20200520", 29400, 62659, 29000, 29650, 28650], ["20200521", 31850, 377115, 29500, 32200, 29300], ["20200522", 30000, 236776, 31800, 31800, 29350], ["20200525", 29950, 62809, 30150, 30500, 29600], ["20200526", 32000, 136367, 29850, 32000, 29400], ["20200527", 32350, 167398, 32000, 33400, 31400], ["20200528", 31950, 97462, 32700, 33250, 30550], ["20200529", 32350, 69714, 32100, 32700, 31150], ["20200601", 32700, 108162, 32400, 33350, 31700], ["20200602", 34650, 189124, 33400, 35600, 32750], ["20200603", 35600, 395744, 35200, 39900, 34300], ["20200604", 37250, 167417, 36200, 37450, 35400], ["20200605", 40900, 704705, 37750, 43500, 36950], ["20200608", 47600, 824648, 41350, 49050, 41050], ["20200609", 49650, 368266, 47050, 51500, 46700], ["20200610", 49050, 308159, 50000, 51300, 47150], ["20200611", 59800, 1518471, 49650, 63700, 48350], ["20200612", 58700, 480888, 55000, 62200, 53200], ["20200615", 49000, 448426, 59800, 61100, 48550], ["20200616", 53300, 223280, 51900, 55200, 50800], ["20200617", 51500, 127659, 53000, 54200, 51000], ["20200618", 55500, 423906, 56200, 61200, 54900], ["20200619", 53800, 136946, 56700, 56700, 52900], ["20200622", 56800, 203561, 54000, 57300, 53800], ["20200623", 56900, 134901, 57200, 57600, 54800], ["20200624", 58900, 282178, 56300, 60000, 56100], ["20200625", 29500, 525171, 30900, 33550, 29500], ["20200626", 26550, 866273, 29100, 29100, 26000], ["20200629", 25600, 235177, 28000, 28050, 24200], ["20200630", 24650, 148462, 25600, 26300, 24550], ["20200701", 24450, 184831, 24400, 25000, 22350], ["20200702", 25450, 116527, 24200, 26200, 24200], ["20200703", 26950, 186435, 25250, 27300, 25250], ["20200706", 28000, 255716, 27200, 29150, 27200], ["20200707", 28700, 460484, 29800, 32650, 28250], ["20200708", 27250, 199811, 28400, 28400, 26950], ["20200709", 26100, 155633, 27250, 27300, 25900], ["20200710", 25450, 540630, 26700, 27250, 24750], ["20200713", 25850, 138194, 25300, 26250, 24800], ["20200714", 25750, 213982, 26700, 26900, 25600], ["20200715", 25900, 193489, 25500, 25900, 24650], ["20200716", 26050, 349560, 26350, 27400, 25850], ["20200717", 25400, 134940, 26400, 26450, 25000], ["20200720", 24100, 799629, 25400, 25650, 23750], ["20200721", 24500, 176206, 24800, 25350, 24000], ["20200722", 23900, 174931, 24600, 24650, 23700], ["20200723", 22850, 319240, 23650, 24800, 22750], ["20200724", 21700, 521912, 22500, 22700, 20950], ["20200727", 20900, 411546, 21700, 21950, 20350], ["20200728", 20650, 244090, 20950, 21200, 20350], ["20200729", 24300, 925274, 20500, 24400, 20500], ["20200730", 24800, 423696, 24350, 25800, 23550], ["20200731", 26000, 445453, 25050, 26450, 24500], ["20200803", 26700, 454436, 27350, 28000, 25700], ["20200804", 29300, 949524, 27300, 30000, 26950], ["20200805", 27600, 4322625, 34400, 36850, 27500], ["20200806", 25250, 1560531, 27600, 27600, 24900], ["20200807", 24500, 543733, 25300, 26200, 24350], ["20200810", 25000, 513160, 24500, 25150, 23200], ["20200811", 26000, 643808, 25250, 26800, 25000], ["20200812", 25800, 381770, 26300, 26850, 25800], ["20200813", 25150, 244559, 26050, 26050, 24800], ["20200814", 24350, 183966, 24900, 25950, 24350], ["20200818", 22150, 410228, 23500, 23800, 22000], ["20200819", 22350, 220819, 22500, 22700, 21500], ["20200820", 21150, 190840, 22400, 22550, 21000], ["20200821", 21350, 161345, 21400, 21650, 20450], ["20200824", 23200, 267828, 21000, 23900, 20800], ["20200825", 25100, 361906, 23250, 25250, 21850], ["20200826", 24450, 222313, 25350, 26250, 24350], ["20200827", 23400, 160922, 24500, 24550, 23400], ["20200828", 23100, 161065, 23450, 24000, 23000], ["20200831", 23350, 143943, 23950, 24000, 22500], ["20200901", 25000, 293431, 23350, 25000, 23250], ["20200902", 24350, 176080, 25000, 25000, 23850], ["20200903", 24450, 185246, 24200, 25500, 24100], ["20200904", 23900, 172505, 23100, 24100, 23100], ["20200907", 23650, 105994, 23650, 24300, 23500], ["20200908", 23300, 93221, 23650, 24050, 23250], ["20200909", 22700, 107908, 22900, 23200, 22500], ["20200910", 24750, 409893, 22700, 25500, 22700], ["20200911", 24350, 243344, 24500, 25450, 24000], ["20200914", 24800, 157535, 24350, 25200, 23550], ["20200915", 25150, 175800, 24800, 25350, 24650], ["20200916", 24650, 186349, 25250, 25300, 24350], ["20200917", 25700, 658679, 25650, 26650, 25400], ["20200918", 27000, 484393, 25400, 27000, 25350], ["20200921", 27500, 575912, 27500, 28250, 26550], ["20200922", 26350, 340581, 27500, 27500, 25700], ["20200923", 25050, 209973, 26450, 26650, 24450], ["20200924", 23500, 262825, 24300, 24450, 23150], ["20200925", 23600, 136149, 23500, 24200, 23200], ["20200928", 23950, 104666, 23650, 24350, 23600], ["20200929", 25450, 200173, 24400, 25550, 24300], ["20201005", 26000, 170643, 26000, 26250, 25250], ["20201006", 25600, 111944, 26000, 26250, 25350], ["20201007", 25600, 66430, 25350, 25800, 25000], ["20201008", 25700, 108008, 26000, 26200, 25450], ["20201012", 25600, 70644, 26000, 26000, 25450], ["20201013", 25150, 76717, 25750, 25800, 25000], ["20201014", 25500, 176888, 25150, 26000, 25000], ["20201015", 27000, 582819, 25500, 27000, 25450], ["20201016", 26350, 351603, 27000, 27600, 25650], ["20201019", 27900, 950793, 26350, 28000, 26200], ["20201020", 26850, 1569133, 28200, 29300, 26650], ["20201021", 26300, 322724, 27150, 27600, 26300], ["20201022", 25950, 211910, 26350, 26550, 25700], ["20201023", 26300, 159535, 26100, 26400, 25750], ["20201026", 25050, 188521, 26000, 26000, 25000], ["20201027", 24800, 161020, 24300, 25300, 24150], ["20201028", 25000, 86872, 24750, 25050, 24300], ["20201029", 24950, 123127, 24250, 25000, 24200], ["20201030", 24100, 157317, 24700, 24850, 23900], ["20201102", 24050, 75233, 23950, 24350, 23750], ["20201103", 24000, 116208, 24100, 24650, 23900], ["20201104", 23800, 132639, 24150, 24250, 23650], ["20201105", 24750, 136056, 23950, 24900, 23850], ["20201106", 24200, 119192, 25000, 25000, 24200], ["20201109", 24300, 97573, 24200, 24750, 24200], ["20201110", 24000, 118114, 24100, 24550, 23950], ["20201111", 25700, 363145, 24300, 25700, 23950], ["20201112", 25300, 217509, 25700, 25850, 25050], ["20201113", 25200, 92889, 25300, 25300, 24600], ["20201116", 24850, 140590, 25000, 25300, 24750], ["20201117", 24700, 113715, 24250, 25000, 24250], ["20201118", 25450, 195427, 24800, 25650, 24600], ["20201119", 26050, 186900, 25400, 26050, 25300], ["20201120", 24950, 211150, 25700, 25700, 24950], ["20201123", 24500, 170970, 24950, 25050, 24300], ["20201124", 24350, 118687, 24500, 24700, 24250], ["20201125", 24050, 153229, 24350, 24850, 23900], ["20201126", 24400, 94305, 24300, 24600, 23950], ["20201127", 25100, 325060, 24600, 25850, 24250], ["20201130", 24550, 232415, 25000, 25250, 24550], ["20201201", 24400, 88351, 24400, 24800, 24400], ["20201202", 24000, 158170, 24450, 24500, 23950], ["20201203", 23700, 157543, 24150, 24150, 23650], ["20201204", 23900, 138004, 24400, 24550, 23800], ["20201207", 23150, 181512, 23700, 23900, 23050], ["20201208", 23050, 84152, 23150, 23500, 23000], ["20201209", 22900, 100150, 22950, 23250, 22800], ["20201210", 22200, 171892, 22850, 22900, 22050], ["20201211", 22650, 115738, 22500, 23150, 22200], ["20201214", 22300, 143204, 22750, 22850, 22050], ["20201215", 22600, 180021, 22650, 23600, 22500], ["20201216", 22350, 152281, 22400, 22700, 22100], ["20201217", 21900, 207675, 22800, 22950, 21900], ["20201218", 21250, 352943, 22150, 22150, 20800], ["20201221", 20450, 221959, 21400, 21400, 20350], ["20201222", 20800, 188951, 20550, 21250, 20100], ["20201223", 20600, 142880, 20800, 21200, 20300], ["20201224", 20200, 157691, 20300, 20650, 20200], ["20201228", 19650, 267126, 20200, 20450, 19300], ["20201229", 22250, 456063, 20050, 23250, 20050], ["20201230", 22900, 194771, 22550, 22900, 21450], ["20210104", 23700, 225543, 23300, 23700, 22900], ["20210105", 23500, 116955, 23300, 23850, 23250], ["20210106", 23950, 198341, 23750, 24300, 23600], ["20210107", 23250, 121535, 24100, 24100, 23150], ["20210108", 22650, 157010, 23600, 23600, 22400], ["20210111", 21350, 181655, 22400, 22950, 21200], ["20210112", 21550, 88252, 21400, 22050, 21400], ["20210113", 21650, 47359, 21650, 21950, 21450], ["20210114", 22650, 86489, 21950, 22800, 21700], ["20210115", 22000, 80501, 22950, 22950, 22000], ["20210118", 21250, 87411, 22050, 22300, 21150], ["20210119", 22150, 97691, 21100, 22300, 20950], ["20210120", 21900, 51728, 22300, 22400, 21750], ["20210121", 21550, 84375, 21900, 22150, 21550], ["20210122", 21500, 67712, 21600, 21700, 21300], ["20210125", 21950, 220434, 21250, 23350, 21200], ["20210126", 21850, 94251, 22150, 22500, 21550], ["20210127", 21750, 55941, 22000, 22250, 21750], ["20210128", 22000, 145950, 21100, 22650, 21100], ["20210129", 22300, 178707, 22250, 22550, 21500], ["20210201", 23200, 231370, 22550, 23400, 22400], ["20210202", 22450, 140742, 23400, 23450, 22300], ["20210203", 22100, 107618, 22350, 22650, 21950], ["20210204", 21450, 86342, 22000, 22100, 21350], ["20210205", 21100, 86787, 21550, 21650, 20850], ["20210208", 21350, 67537, 21000, 21650, 20900], ["20210209", 20850, 67191, 21450, 21550, 20850], ["20210210", 20850, 80663, 20750, 21150, 20600], ["20210215", 21400, 74690, 20900, 21600, 20750], ["20210216", 21500, 47331, 21550, 21650, 21200], ["20210217", 21700, 53217, 21450, 21950, 21300], ["20210218", 21300, 46910, 21750, 22000, 21300], ["20210219", 21250, 49097, 21150, 21500, 20850], ["20210222", 21300, 81458, 21000, 21750, 21000], ["20210223", 20650, 88921, 21000, 21250, 20650], ["20210224", 19700, 153994, 20850, 20900, 19650], ["20210225", 19750, 60928, 19850, 20300, 19750], ["20210226", 19750, 71621, 19500, 19750, 18850], ["20210302", 20000, 40854, 19900, 20150, 19650], ["20210303", 19900, 41298, 20000, 20300, 19750], ["20210304", 19650, 36965, 19750, 19800, 19400], ["20210305", 19300, 40822, 19500, 19600, 19100], ["20210308", 18350, 114272, 19150, 19500, 18000], ["20210309", 17150, 142427, 18000, 18250, 16700], ["20210310", 17600, 100167, 17750, 17750, 16600], ["20210311", 18200, 57206, 17500, 18700, 17350], ["20210312", 18100, 19827, 18300, 18500, 18100], ["20210315", 18100, 45636, 17950, 18300, 17500], ["20210316", 18250, 29759, 18100, 18300, 17950], ["20210317", 18300, 34570, 18250, 18300, 18000], ["20210318", 18450, 44740, 18300, 18850, 18200], ["20210319", 18350, 40094, 18450, 18550, 17800], ["20210322", 19900, 174899, 18350, 20250, 18250], ["20210323", 19850, 90976, 19850, 20500, 19600], ["20210324", 19700, 45532, 20000, 20150, 19450], ["20210325", 19800, 27356, 19700, 20000, 19550], ["20210326", 19850, 22167, 19800, 20050, 19650], ["20210329", 19250, 39491, 19950, 20050, 19250], ["20210330", 19200, 28688, 19550, 19550, 18950], ["20210331", 19550, 47970, 19100, 19550, 18900], ["20210401", 20250, 174230, 19750, 21300, 19750], ["20210402", 20300, 72651, 20650, 21000, 20250], ["20210405", 20400, 35073, 20650, 20650, 19950], ["20210406", 20450, 35700, 20550, 20800, 20300], ["20210407", 20450, 34918, 20700, 20800, 20300], ["20210408", 23250, 639977, 20600, 23300, 20300], ["20210409", 23950, 415005, 23250, 24200, 22850], ["20210412", 25200, 443779, 24000, 25550, 23850], ["20210413", 24750, 304070, 25000, 25100, 23950], ["20210414", 24900, 483379, 24450, 24950, 23200], ["20210415", 28300, 1042026, 24800, 28500, 24800], ["20210416", 28850, 789386, 28400, 29800, 27000], ["20210419", 29400, 551440, 29000, 30250, 28650], ["20210420", 29950, 226058, 29900, 30000, 29100], ["20210421", 31300, 558709, 30000, 31800, 29800], ["20210422", 35200, 1704022, 32550, 36900, 32050], ["20210423", 37000, 671952, 37450, 40000, 36100], ["20210426", 35700, 268863, 37300, 37700, 35100], ["20210427", 36950, 279258, 35700, 38300, 35700], ["20210428", 34600, 1020259, 37350, 38200, 30700], ["20210429", 36550, 827281, 35150, 39350, 33750], ["20210430", 34850, 342416, 36750, 36950, 34050], ["20210503", 34000, 192007, 34850, 35500, 33100], ["20210504", 32650, 408066, 33700, 33700, 30950], ["20210506", 32200, 150835, 32400, 33600, 32100], ["20210507", 34850, 279147, 31800, 34950, 31800], ["20210510", 39050, 865435, 36450, 39400, 35500], ["20210511", 39250, 416991, 38900, 40150, 37850], ["20210512", 38400, 215519, 39100, 39750, 37850], ["20210513", 36800, 295224, 37500, 38100, 35800], ["20210514", 36300, 192826, 36400, 38300, 35100], ["20210517", 38000, 215194, 36000, 38000, 35750], ["20210518", 37850, 198625, 38200, 38950, 37150], ["20210520", 38150, 290034, 37600, 38750, 35500], ["20210521", 38100, 114961, 38000, 38500, 37400], ["20210524", 37700, 130700, 38650, 38650, 37150], ["20210525", 37150, 88434, 37700, 37950, 36700], ["20210526", 36900, 82173, 37150, 37400, 36400], ["20210527", 40200, 483741, 37200, 40350, 37000], ["20210528", 39850, 267304, 40700, 41150, 39200], ["20210531", 38500, 292655, 40300, 40900, 37800], ["20210601", 37950, 121203, 38300, 38700, 37550], ["20210602", 38500, 111421, 38100, 38950, 37600], ["20210603", 38300, 137420, 38600, 39700, 38150], ["20210604", 38400, 100336, 38300, 38500, 37600], ["20210607", 39150, 227597, 40000, 40000, 39000], ["20210608", 39150, 126233, 39150, 39500, 38750], ["20210609", 39250, 193998, 39500, 40400, 38950], ["20210610", 38850, 166102, 39750, 39800, 38250], ["20210611", 39550, 225258, 39450, 40200, 37750], ["20210614", 39200, 156563, 39650, 39900, 38400], ["20210615", 38050, 171812, 39650, 39650, 37950], ["20210616", 37800, 131702, 37950, 38950, 37650], ["20210617", 35500, 276017, 37800, 38400, 35500], ["20210618", 37100, 163604, 35700, 37300, 35050], ["20210621", 37750, 124053, 37100, 37900, 36850], ["20210622", 37400, 119742, 37750, 38600, 37150], ["20210623", 37100, 84133, 37450, 38100, 37100], ["20210624", 37000, 118974, 37200, 37500, 36000], ["20210625", 39950, 410332, 37500, 40000, 36950], ["20210628", 37600, 905494, 41950, 42750, 37150], ["20210629", 36800, 186827, 37600, 37900, 36100], ["20210630", 36700, 197706, 36950, 37950, 36300], ["20210701", 36950, 123961, 36750, 37450, 36450], ["20210702", 36750, 115116, 36950, 37200, 36350], ["20210705", 36400, 97752, 37250, 37250, 36250], ["20210706", 36650, 97557, 36400, 37800, 36100], ["20210707", 36600, 76130, 36700, 37400, 36600], ["20210708", 36200, 61033, 36500, 36900, 36150], ["20210709", 35500, 103017, 35950, 36350, 35150], ["20210712", 35600, 64104, 35600, 36350, 35050], ["20210713", 34550, 116599, 35200, 35550, 34100], ["20210714", 32800, 211671, 34450, 34450, 32650], ["20210715", 35550, 220017, 32800, 35900, 32800], ["20210716", 35150, 109851, 36000, 36600, 34950], ["20210719", 37800, 326515, 35200, 37950, 35200], ["20210720", 37200, 187555, 37750, 38050, 36300], ["20210721", 35550, 905084, 38250, 40750, 34800], ["20210722", 34100, 308844, 36500, 36650, 33750], ["20210723", 33100, 172409, 34100, 34700, 33000], ["20210726", 32200, 173582, 33350, 33400, 32100], ["20210727", 33050, 100743, 31850, 33850, 31800], ["20210728", 33400, 119931, 32850, 34150, 32300], ["20210729", 33700, 67980, 33450, 34250, 33450], ["20210730", 33550, 40111, 33700, 33900, 33000], ["20210802", 33200, 29563, 33800, 33900, 32900], ["20210803", 34100, 122469, 34000, 34700, 33500], ["20210804", 34200, 56267, 34350, 34900, 34000], ["20210805", 34250, 49690, 34400, 34450, 34000], ["20210806", 34400, 53575, 34250, 34850, 34200], ["20210809", 36350, 473084, 36200, 37350, 35300], ["20210810", 35950, 366879, 38350, 38750, 35900], ["20210811", 34700, 130040, 34750, 35900, 34700], ["20210812", 34450, 72136, 34900, 35000, 33850], ["20210813", 34300, 60715, 34450, 34450, 33500], ["20210817", 32900, 119757, 34300, 34350, 32000], ["20210818", 33150, 113924, 32900, 33900, 32600], ["20210819", 32800, 99176, 33150, 33500, 32450], ["20210820", 33500, 142043, 33200, 34300, 32350], ["20210823", 32800, 96062, 34300, 34300, 32800], ["20210824", 33050, 68942, 32800, 33450, 32700], ["20210825", 33200, 47444, 33100, 33200, 32750], ["20210826", 33050, 53194, 32600, 33450, 32600], ["20210827", 33050, 53589, 33050, 33250, 32750], ["20210830", 33550, 77598, 33050, 33700, 32650], ["20210831", 35200, 199457, 33450, 35400, 33450], ["20210901", 36100, 149347, 34900, 36350, 34450], ["20210902", 37400, 207830, 36000, 37600, 35650], ["20210903", 37400, 219749, 37400, 38600, 36950], ["20210906", 35200, 171322, 36800, 37200, 35200], ["20210907", 36050, 134562, 35200, 36300, 34500], ["20210908", 35800, 78816, 35950, 36350, 35550], ["20210909", 35600, 54794, 35850, 36550, 35500], ["20210910", 35400, 90149, 35750, 36050, 35000], ["20210913", 34850, 51489, 35400, 35900, 34500], ["20210914", 35200, 52686, 35050, 35400, 34500], ["20210915", 35950, 110610, 35900, 36200, 34800], ["20210916", 37250, 153148, 35950, 37750, 35600], ["20210917", 36100, 153253, 35850, 36700, 35250], ["20210923", 34400, 89190, 35450, 35550, 34350], ["20210924", 33700, 106163, 34750, 34800, 33300], ["20210927", 33800, 41824, 33700, 34300, 33600], ["20210928", 32400, 112863, 33400, 33800, 32400], ["20210929", 32150, 84830, 32200, 32800, 31000], ["20210930", 32200, 61944, 31900, 32800, 31900], ["20211001", 31150, 84354, 31900, 32950, 30900], ["20211005", 29850, 81756, 30800, 31500, 29200], ["20211006", 27800, 134880, 30100, 30300, 27650], ["20211007", 28900, 65965, 27700, 29050, 27700], ["20211008", 27950, 73468, 28950, 29200, 27650], ["20211012", 26950, 101006, 28000, 28000, 26000], ["20211013", 26700, 53133, 26650, 27700, 26450], ["20211014", 28000, 42780, 26950, 28400, 26950], ["20211015", 27750, 38249, 28050, 28350, 27350], ["20211018", 26800, 65436, 27750, 27750, 26500], ["20211019", 26800, 23178, 26800, 27100, 26400], ["20211020", 26500, 46128, 26700, 27000, 26250], ["20211021", 27400, 69067, 26500, 27650, 26150], ["20211022", 27100, 32327, 27450, 27500, 26600], ["20211025", 28100, 66434, 27300, 28650, 27300], ["20211026", 28150, 28217, 28000, 28350, 27850], ["20211027", 28000, 70010, 28500, 29600, 27900], ["20211028", 27400, 36877, 28400, 28400, 27350], ["20211029", 27450, 34079, 27400, 27950, 27250], ["20211101", 27600, 18835, 27700, 28000, 27350], ["20211102", 27300, 20969, 27300, 27900, 27200], ["20211103", 26800, 33289, 27700, 27750, 26000], ["20211104", 26700, 26861, 26800, 27050, 26250], ["20211105", 25800, 77652, 26700, 26700, 25200], ["20211108", 24550, 97674, 25800, 25800, 23600], ["20211109", 24100, 47698, 24350, 25200, 24050], ["20211110", 23750, 63883, 24100, 24400, 23050], ["20211111", 24000, 88359, 23300, 24200, 22400], ["20211112", 24000, 32922, 23950, 24300, 23500], ["20211115", 23950, 38943, 24000, 24400, 23500], ["20211116", 23600, 52048, 23950, 23950, 23300], ["20211117", 23000, 60658, 23600, 23600, 22500], ["20211118", 23000, 36289, 22750, 23250, 22400], ["20211119", 24050, 75222, 22900, 24300, 22500], ["20211122", 24400, 54820, 24250, 25100, 23700], ["20211123", 23150, 47049, 24500, 24500, 22950], ["20211124", 22800, 35600, 22950, 23450, 22650], ["20211125", 23100, 29124, 23200, 23200, 22550], ["20211126", 22650, 41984, 23100, 23200, 22300], ["20211129", 22800, 132218, 21400, 24500, 21400], ["20211130", 21550, 163650, 23050, 23200, 21400], ["20211201", 21250, 68787, 21300, 22000, 21000], ["20211202", 21250, 36202, 21050, 21450, 20650], ["20211203", 23100, 98512, 21200, 23200, 20900], ["20211206", 22050, 41410, 22900, 22900, 21350], ["20211207", 22000, 29562, 21950, 22250, 21900], ["20211208", 21850, 32215, 22100, 22600, 21850], ["20211209", 22750, 52836, 22100, 22850, 21700], ["20211210", 22100, 68321, 22950, 23450, 21800], ["20211213", 21800, 33961, 22150, 22250, 21600], ["20211214", 21450, 53271, 21450, 21800, 21100], ["20211215", 21200, 36797, 21450, 21650, 21050], ["20211216", 21150, 37364, 21700, 21700, 20900], ["20211217", 20750, 62546, 21100, 21150, 20500], ["20211220", 19350, 127388, 20650, 20650, 19000], ["20211221", 19450, 158680, 19200, 20500, 18000], ["20211222", 19000, 61168, 19500, 19600, 18850], ["20211223", 18550, 71669, 19000, 19050, 18300], ["20211224", 18800, 83003, 18500, 19100, 18200], ["20211227", 19100, 100205, 19000, 19500, 18550], ["20211228", 19050, 131471, 19600, 19600, 18500], ["20211229", 19700, 73558, 19000, 20050, 18650], ["20211230", 20450, 47776, 19500, 20550, 19400], ["20220103", 21100, 71302, 20450, 21150, 20450], ["20220104", 21100, 62888, 21250, 21600, 20900], ["20220105", 21150, 58087, 20800, 21550, 20650], ["20220106", 20200, 37793, 21050, 21150, 20150], ["20220107", 20500, 22356, 20200, 20650, 20150], ["20220110", 20000, 47354, 20500, 21000, 19200], ["20220111", 19550, 33439, 20000, 20300, 19450], ["20220112", 19800, 36299, 19550, 20050, 19450], ["20220113", 19150, 34861, 19700, 20200, 19100], ["20220114", 19250, 32636, 19050, 19250, 18700], ["20220117", 18800, 56012, 19200, 19500, 18300], ["20220118", 18400, 41677, 19500, 19500, 18150], ["20220119", 17550, 74219, 18000, 18550, 17350], ["20220120", 18100, 50952, 17550, 18300, 17450], ["20220121", 17400, 43496, 18250, 18300, 17400], ["20220124", 16550, 81681, 17350, 17450, 16100], ["20220125", 15950, 75999, 16450, 17150, 15850], ["20220126", 16700, 55444, 15800, 16900, 15600], ["20220127", 17300, 171411, 16750, 19400, 16600], ["20220128", 17800, 59818, 17500, 18100, 16800], ["20220203", 18050, 49571, 17950, 19000, 17950], ["20220204", 18100, 36889, 18000, 18350, 17350], ["20220207", 18000, 20689, 18000, 18150, 17550], ["20220208", 17600, 31249, 18350, 18350, 17500], ["20220209", 18100, 27744, 17600, 18100, 17550], ["20220210", 17700, 26622, 18050, 18150, 17550], ["20220211", 17000, 36530, 17550, 17700, 16750], ["20220214", 16300, 29189, 16400, 16900, 16200], ["20220215", 16200, 35494, 16100, 16500, 15850], ["20220216", 18700, 157114, 16700, 18700, 16350], ["20220217", 19750, 129456, 18700, 20000, 18000], ["20220218", 20050, 126525, 19150, 21100, 19150], ["20220221", 20050, 31505, 20000, 20200, 19450], ["20220222", 20050, 66392, 19750, 20850, 19500], ["20220223", 20900, 107461, 20200, 21150, 20200], ["20220224", 20500, 99978, 20750, 21350, 20050], ["20220225", 20100, 50203, 21250, 21250, 20100], ["20220228", 21500, 68164, 20100, 21500, 20100], ["20220302", 20850, 96378, 21700, 21700, 20250], ["20220303", 20700, 45927, 20850, 20850, 20450], ["20220304", 19600, 121319, 20400, 20650, 19200], ["20220307", 18550, 48622, 19550, 19550, 18500], ["20220308", 18000, 57654, 18250, 18650, 17900], ["20220310", 18600, 37483, 18250, 19550, 18250], ["20220311", 18500, 41876, 18500, 19000, 18250], ["20220314", 17850, 79598, 18350, 18400, 17400], ["20220315", 17600, 32661, 17850, 17900, 17200], ["20220316", 18150, 26795, 17900, 18400, 17800], ["20220317", 18200, 52604, 18600, 18650, 17950], ["20220318", 20250, 263887, 18400, 20250, 18200], ["20220321", 19950, 79581, 20200, 20550, 19700], ["20220322", 20300, 63989, 19750, 20750, 19750], ["20220323", 20300, 53095, 20300, 20650, 20000], ["20220324", 20550, 39470, 20300, 20750, 20050], ["20220325", 20250, 39156, 20550, 20600, 20250], ["20220328", 20200, 136363, 20300, 21150, 19250], ["20220329", 21000, 116964, 20200, 21300, 19950], ["20220330", 20650, 80028, 21000, 21350, 20500], ["20220331", 20250, 57657, 20750, 20950, 20050], ["20220401", 20350, 47086, 20250, 20950, 20200], ["20220404", 20500, 62790, 20850, 21100, 20200], ["20220405", 20100, 53128, 20600, 20650, 19950], ["20220406", 20000, 31904, 19900, 20200, 19800], ["20220407", 19300, 43687, 20000, 20150, 19200], ["20220408", 19400, 21957, 19350, 19500, 18950], ["20220411", 19800, 32620, 19400, 19950, 19150], ["20220412", 19400, 13547, 19800, 19800, 19200], ["20220413", 19100, 53745, 19350, 19550, 18950], ["20220414", 19000, 31897, 19150, 19300, 18800], ["20220415", 19200, 30359, 18850, 19400, 18750], ["20220418", 18950, 39005, 19150, 19150, 18650], ["20220419", 19100, 44854, 19150, 19500, 18800], ["20220420", 18900, 36953, 19100, 19200, 18700], ["20220421", 18450, 69845, 18750, 19250, 18400], ["20220422", 18250, 39438, 18400, 18550, 18200], ["20220425", 17700, 90583, 17950, 18000, 17250], ["20220426", 18050, 38047, 17750, 18550, 17750], ["20220427", 18150, 35257, 17800, 18150, 17450], ["20220428", 18350, 18416, 18250, 18350, 17950], ["20220429", 18800, 22119, 18450, 18900, 18300], ["20220502", 18800, 20471, 18450, 18800, 18300], ["20220503", 18500, 29388, 18850, 18850, 18300], ["20220504", 17900, 44557, 18400, 18500, 17800], ["20220506", 18000, 20474, 17950, 18050, 17600], ["20220509", 17500, 28009, 17700, 17900, 17350], ["20220510", 17300, 46954, 17050, 17400, 16300], ["20220511", 17500, 22053, 17100, 17600, 17050], ["20220512", 17150, 39851, 17500, 17550, 16650], ["20220513", 17050, 19858, 17150, 17300, 17050], ["20220516", 16800, 45129, 17150, 17150, 16500], ["20220517", 16950, 23556, 16800, 16950, 16550], ["20220518", 17250, 22594, 17050, 17500, 17000], ["20220519", 17000, 17579, 16950, 17050, 16750], ["20220520", 17200, 16262, 16950, 17300, 16800], ["20220523", 17200, 22872, 17150, 17450, 17000], ["20220524", 16950, 27800, 17050, 17300, 16850], ["20220525", 16750, 26986, 17100, 17200, 16700], ["20220526", 16900, 27573, 16900, 17400, 16850], ["20220527", 16900, 15488, 16950, 17250, 16850], ["20220530", 17300, 23096, 17050, 17450, 17050], ["20220531", 17900, 50277, 17150, 18000, 17100], ["20220602", 17700, 19641, 17900, 17900, 17700], ["20220603", 17700, 28317, 17800, 17900, 17550], ["20220607", 17400, 23606, 17750, 17750, 17200], ["20220608", 17200, 13509, 17400, 17500, 17100], ["20220609", 17100, 20798, 17100, 17250, 16950], ["20220610", 16850, 27439, 17000, 17150, 16800], ["20220613", 15900, 74423, 16750, 16750, 15600], ["20220614", 15850, 46439, 15350, 15900, 15350], ["20220615", 15350, 59273, 15850, 16000, 15200], ["20220616", 15350, 16941, 15300, 15850, 15300], ["20220617", 15200, 26814, 15000, 15250, 14750], ["20220620", 14400, 48317, 15200, 15300, 13800], ["20220621", 14350, 29943, 14600, 14700, 14250], ["20220622", 13550, 41525, 14700, 14700, 13450], ["20220623", 12750, 92708, 13600, 13850, 12300], ["20220624", 13200, 32003, 12850, 13300, 12700], ["20220627", 13300, 49179, 13300, 13700, 12950], ["20220628", 13400, 15325, 13400, 13550, 13200], ["20220629", 13100, 20164, 13250, 13400, 13050], ["20220630", 12850, 18641, 13000, 13250, 12800], ["20220701", 12850, 27647, 12850, 13000, 12600], ["20220704", 12700, 29653, 12800, 12900, 12100], ["20220705", 13450, 35476, 12600, 13500, 12600], ["20220706", 13800, 31737, 13500, 13900, 13400], ["20220707", 13950, 10599, 13650, 14000, 13550], ["20220708", 13800, 14837, 14000, 14050, 13700], ["20220711", 13750, 9588, 13800, 13950, 13550], ["20220712", 13350, 9561, 13750, 14150, 13200], ["20220713", 13500, 9976, 13150, 13500, 13150], ["20220714", 14200, 42086, 13800, 14600, 13550], ["20220715", 14850, 38720, 14000, 14950, 13950], ["20220718", 14800, 28159, 15000, 15200, 14650], ["20220719", 14500, 18775, 14800, 14800, 14400], ["20220720", 15000, 29626, 14550, 15150, 14550], ["20220721", 15000, 10815, 15000, 15250, 14750], ["20220722", 14900, 20187, 15050, 15150, 14700], ["20220725", 14800, 11346, 15050, 15050, 14550], ["20220726", 14550, 9722, 14850, 15000, 14500], ["20220727", 14500, 11823, 14400, 14700, 14400], ["20220728", 14350, 17274, 14550, 14950, 14200], ["20220729", 14350, 40273, 14350, 14600, 14000], ["20220801", 14650, 19982, 14350, 14650, 14150], ["20220802", 15000, 25401, 14550, 15200, 14550], ["20220803", 15100, 11046, 14800, 15150, 14800], ["20220804", 15700, 68006, 15100, 16100, 15100], ["20220805", 15750, 11413, 15750, 15850, 15600], ["20220808", 15950, 23341, 15600, 16050, 15550], ["20220809", 15700, 19376, 15700, 15950, 15500], ["20220810", 15400, 14925, 15700, 15900, 15300], ["20220811", 15400, 10057, 15500, 15800, 15200], ["20220812", 15500, 12811, 15400, 15700, 15050], ["20220816", 16150, 49042, 15500, 16450, 15500], ["20220817", 16100, 24562, 16200, 16300, 15600], ["20220818", 16150, 8570, 15800, 16150, 15800], ["20220819", 16150, 27126, 16300, 16350, 16100], ["20220822", 15700, 31379, 16050, 16050, 15500], ["20220823", 15200, 31263, 15300, 15550, 14850], ["20220824", 15000, 13103, 15200, 15400, 14850], ["20220825", 14950, 18181, 15100, 15200, 14850], ["20220826", 14900, 17351, 15200, 15200, 14850], ["20220829", 15000, 51578, 14600, 15750, 14550], ["20220830", 15550, 37909, 15000, 15750, 15000], ["20220831", 16100, 44099, 15700, 16200, 15350], ["20220901", 15750, 24226, 16100, 16100, 15600], ["20220902", 15950, 10695, 15650, 16000, 15600], ["20220905", 15600, 18873, 16100, 16100, 15450], ["20220906", 15600, 11437, 15850, 15850, 15500], ["20220907", 15500, 33954, 15650, 15850, 15250], ["20220908", 15100, 50863, 15550, 15550, 14950], ["20220913", 15350, 22405, 15150, 15550, 15100], ["20220914", 15250, 14982, 15000, 15300, 14750], ["20220915", 14900, 14524, 15250, 15300, 14850], ["20220916", 15150, 11813, 14900, 15150, 14800], ["20220919", 15100, 11472, 15200, 15200, 14600], ["20220920", 15050, 18903, 14900, 15100, 14850], ["20220921", 14850, 33978, 14800, 15000, 14600], ["20220922", 14850, 22652, 14600, 14850, 14100], ["20220923", 14650, 13320, 14900, 14900, 14350], ["20220926", 14150, 24534, 14650, 14650, 13500], ["20220927", 13850, 26844, 14150, 14250, 13050], ["20220928", 13550, 25066, 13600, 13950, 13000], ["20220929", 13400, 26174, 13550, 14000, 13200], ["20220930", 13450, 22721, 13000, 13550, 12850], ["20221004", 14050, 22714, 13750, 14200, 13550], ["20221005", 14050, 11221, 14100, 14150, 13650], ["20221006", 14350, 8717, 14400, 14400, 14050], ["20221007", 14150, 4947, 14400, 14400, 13900], ["20221011", 13850, 9402, 13950, 14050, 13500], ["20221012", 13850, 8651, 13700, 13950, 13450], ["20221013", 13800, 10128, 14050, 14050, 13350], ["20221014", 14000, 9870, 13750, 14100, 13750], ["20221017", 13900, 39181, 13950, 14050, 13450], ["20221018", 14150, 13677, 14000, 14250, 13850], ["20221019", 13950, 8572, 14000, 14150, 13900], ["20221020", 13750, 11341, 13750, 13850, 13550], ["20221021", 13350, 15807, 13600, 13850, 13250], ["20221024", 13350, 9889, 13650, 13650, 13100], ["20221025", 13350, 17454, 13350, 13450, 12850], ["20221026", 13300, 4106, 13300, 13550, 13150], ["20221027", 13500, 14830, 13350, 13500, 12950], ["20221028", 13350, 9053, 13350, 13500, 13050], ["20221031", 13300, 6624, 13300, 13400, 13100], ["20221101", 10000, 257137, 12750, 12750, 9730], ["20221102", 11400, 667378, 10950, 12350, 10600], ["20221103", 11450, 74742, 11800, 11800, 11000], ["20221104", 11500, 309132, 11350, 12650, 11050], ["20221107", 11650, 32849, 11550, 11800, 11400], ["20221108", 11500, 36857, 11850, 11850, 11500], ["20221109", 11500, 37245, 11450, 11750, 11200], ["20221110", 11450, 27641, 11350, 11550, 11200], ["20221111", 11750, 55046, 11600, 12000, 11450], ["20221114", 12050, 48809, 11750, 12350, 11750], ["20221115", 12000, 25440, 12100, 12250, 11750], ["20221116", 12050, 24207, 12050, 12050, 11750], ["20221117", 11800, 14896, 12050, 12050, 11700], ["20221118", 11850, 8368, 11800, 11850, 11600], ["20221121", 11900, 15734, 11900, 11900, 11600], ["20221122", 11550, 19982, 11750, 11800, 11450], ["20221123", 11450, 6164, 11550, 11700, 11350], ["20221124", 11450, 19077, 11450, 11550, 11150], ["20221125", 11450, 12974, 11450, 11600, 11250], ["20221128", 11150, 29004, 11450, 11500, 11000], ["20221129", 11450, 9705, 11150, 11500, 11000], ["20221130", 11950, 37255, 11550, 11950, 11300], ["20221201", 12300, 24816, 12000, 12300, 11850], ["20221202", 13250, 85462, 12300, 13500, 12200], ["20221205", 14100, 86050, 12750, 14300, 12750], ["20221206", 14750, 76183, 14200, 14850, 13800], ["20221207", 15700, 81258, 14700, 15750, 14300], ["20221208", 15700, 163335, 15900, 16850, 13600], ["20221209", 15000, 49860, 15950, 15950, 14700], ["20221212", 14150, 35589, 15000, 15000, 14150], ["20221213", 14500, 21990, 14000, 14550, 13850], ["20221214", 14600, 14728, 14300, 15000, 14300], ["20221215", 15000, 16416, 14600, 15200, 14450], ["20221216", 14350, 38482, 14950, 15150, 14350], ["20221219", 13500, 48515, 14350, 14550, 13250], ["20221220", 13450, 16964, 13300, 13900, 13250], ["20221221", 13800, 48234, 13550, 14250, 13550], ["20221222", 13750, 13787, 13800, 14000, 13600], ["20221223", 13450, 64113, 13750, 13800, 13050], ["20221226", 13250, 57450, 13750, 13750, 12850], ["20221227", 13150, 45233, 13100, 13550, 12900], ["20221228", 13050, 67020, 13150, 13700, 13000], ["20221229", 13100, 36892, 12900, 13200, 12450], ["20230102", 13150, 17581, 13250, 13300, 12850], ["20230103", 13700, 39573, 13150, 13700, 12800], ["20230104", 13850, 13866, 13750, 13950, 13450], ["20230105", 13650, 15968, 13900, 13900, 13500], ["20230106", 14050, 40619, 13800, 14350, 13700], ["20230109", 14250, 15196, 14100, 14300, 13800], ["20230110", 14300, 11148, 14200, 14400, 14100], ["20230111", 14450, 9414, 14300, 14500, 14100], ["20230112", 14300, 12536, 14400, 14450, 14250], ["20230113", 14050, 14061, 14400, 14400, 13900], ["20230116", 14050, 28670, 14150, 14250, 13800], ["20230117", 13650, 27062, 14050, 14050, 13450], ["20230118", 13350, 12635, 13700, 13700, 13350], ["20230119", 14250, 26229, 13350, 14250, 13300], ["20230120", 14400, 24053, 14300, 14750, 14300], ["20230125", 14390, 24443, 14320, 14470, 14000], ["20230126", 14390, 15617, 14450, 14450, 14250], ["20230127", 15700, 95496, 14400, 15750, 14400], ["20230130", 16100, 74507, 15810, 16460, 15620], ["20230131", 15690, 61676, 16090, 16150, 15110], ["20230201", 15470, 57886, 15690, 15690, 14970], ["20230202", 15690, 31506, 15400, 15940, 15300], ["20230203", 15540, 12224, 15700, 16000, 15410], ["20230206", 15050, 45017, 15480, 15540, 15000], ["20230207", 15190, 15190, 15050, 15280, 14300], ["20230208", 15190, 14310, 15020, 15260, 14950], ["20230209", 15660, 33119, 15190, 15800, 15020], ["20230210", 18540, 1486223, 15880, 19500, 15450], ["20230213", 18970, 892250, 18910, 20100, 18250], ["20230214", 20500, 952501, 19530, 21550, 18780], ["20230215", 19620, 235627, 20250, 20600, 19210], ["20230216", 19500, 210055, 19510, 19900, 18690], ["20230217", 21900, 402268, 19270, 21900, 19050], ["20230220", 21100, 228429, 20700, 21850, 20600], ["20230221", 20900, 131339, 21400, 21750, 20400], ["20230222", 20500, 136175, 20500, 21350, 20300], ["20230223", 20300, 114303, 20500, 20800, 19880], ["20230224", 21300, 221450, 20300, 22000, 19840], ["20230227", 21250, 123884, 21450, 21700, 20550], ["20230228", 21900, 290791, 21350, 22500, 21000], ["20230302", 23350, 249252, 22300, 23450, 21700], ["20230303", 23050, 173382, 23500, 23500, 22550], ["20230306", 23050, 81136, 23300, 23400, 22800], ["20230307", 23300, 144369, 23300, 23750, 22350], ["20230308", 23400, 63246, 23150, 23850, 22800], ["20230309", 22550, 76880, 23350, 23700, 22550], ["20230310", 21500, 173387, 22300, 22500, 20450], ["20230313", 20750, 61003, 21150, 21300, 20550], ["20230314", 20000, 83992, 20650, 20750, 19950], ["20230315", 21150, 87392, 20450, 21600, 20400], ["20230316", 22050, 123616, 21900, 22150, 20800], ["20230317", 21550, 67831, 22000, 22950, 21100], ["20230320", 21750, 53973, 21550, 22350, 21200], ["20230321", 21450, 44010, 21800, 21850, 21100], ["20230322", 21500, 85602, 21450, 21500, 20500], ["20230323", 19870, 168695, 20200, 20600, 19620], ["20230324", 19900, 47286, 19930, 20050, 19580], ["20230327", 19130, 63966, 19900, 19910, 19090], ["20230328", 20950, 139722, 19430, 21100, 19430], ["20230329", 19980, 77964, 20500, 20850, 19930], ["20230330", 19910, 58775, 20000, 20650, 19880], ["20230331", 19930, 50489, 19910, 20200, 19800], ["20230403", 19380, 55077, 20000, 20000, 19320], ["20230404", 20000, 58980, 19390, 20100, 19290], ["20230405", 21500, 215256, 19980, 22250, 19500], ["20230406", 20500, 88882, 21600, 22100, 20500], ["20230407", 20200, 76317, 20500, 21350, 20100], ["20230410", 20000, 112016, 20050, 20450, 19630], ["20230411", 19640, 68976, 20000, 20150, 19350], ["20230412", 19680, 57635, 19600, 20100, 19300], ["20230413", 21050, 131481, 19800, 21150, 19530], ["20230414", 21050, 116512, 21400, 21850, 20900], ["20230417", 21150, 57230, 21350, 21350, 20600], ["20230418", 21850, 91511, 21150, 21900, 20900], ["20230419", 21000, 114274, 21800, 21800, 20900], ["20230420", 21300, 62792, 21000, 21400, 20550], ["20230421", 21550, 134828, 21550, 22500, 20950], ["20230424", 20750, 149077, 21150, 21350, 20150], ["20230425", 20550, 45396, 20750, 20800, 20200], ["20230426", 20200, 53576, 20550, 21150, 20200], ["20230427", 20650, 40534, 20100, 20650, 20000], ["20230428", 20000, 48523, 20650, 20750, 19980], ["20230502", 20400, 36753, 20000, 20500, 19820], ["20230503", 20150, 38141, 20350, 20350, 19980], ["20230504", 20300, 38680, 19900, 20500, 19900], ["20230508", 20100, 32040, 20600, 20600, 20050], ["20230509", 20150, 30206, 20250, 20600, 20050], ["20230510", 20600, 59099, 20250, 21150, 20100], ["20230511", 21000, 63106, 20600, 21350, 20600], ["20230512", 21100, 35858, 21000, 21500, 20900], ["20230515", 20800, 42634, 21100, 21100, 20300], ["20230516", 20800, 26940, 20850, 21200, 20650], ["20230517", 20600, 15972, 20950, 21000, 20550], ["20230518", 21400, 37051, 20900, 21400, 20450], ["20230519", 21200, 33516, 21300, 21400, 21000], ["20230522", 21500, 47274, 21000, 22000, 20800], ["20230523", 21100, 51232, 21700, 21750, 20900], ["20230524", 21250, 58981, 20900, 21700, 20850], ["20230525", 20900, 29681, 21250, 21450, 20750], ["20230526", 20250, 64375, 20850, 21200, 20200], ["20230530", 19970, 59084, 20550, 20600, 19960], ["20230531", 19980, 31066, 20000, 20200, 19940], ["20230601", 20150, 53011, 20100, 20650, 19980], ["20230602", 20300, 53770, 20250, 20400, 20000], ["20230605", 20000, 38801, 20450, 20450, 20000], ["20230607", 19790, 53167, 20000, 20200, 19770], ["20230608", 19550, 32953, 19810, 19910, 19420], ["20230609", 18850, 162178, 19550, 19750, 18500], ["20230612", 18980, 28071, 18940, 19180, 18830], ["20230613", 18910, 45320, 19100, 19160, 18630], ["20230614", 18830, 25464, 18910, 19040, 18720], ["20230615", 18790, 19105, 18870, 19080, 18760], ["20230616", 19220, 33648, 18800, 19500, 18800], ["20230619", 19070, 17496, 19430, 19430, 19000], ["20230620", 19230, 18914, 19010, 19240, 18990], ["20230621", 19020, 35076, 19240, 19240, 18950], ["20230622", 20900, 238184, 19010, 20950, 19000], ["20230623", 20350, 72470, 20900, 20900, 20000], ["20230626", 20750, 66778, 20400, 20800, 20000], ["20230627", 20400, 63002, 20550, 20800, 20250], ["20230628", 20500, 160795, 20500, 21500, 20300], ["20230629", 20150, 39691, 20500, 20650, 20050], ["20230630", 20450, 64826, 20300, 20750, 19970], ["20230703", 20050, 62125, 20450, 20650, 19980], ["20230704", 20650, 65680, 20150, 20900, 20000], ["20230705", 21600, 336314, 20400, 22500, 20400], ["20230706", 22600, 498251, 21650, 23300, 21150], ["20230707", 22450, 123407, 22500, 22850, 22200], ["20230710", 21600, 111019, 22500, 22500, 21200], ["20230711", 22300, 42555, 21850, 22300, 21550], ["20230712", 22400, 45854, 22300, 22700, 22200], ["20230713", 22200, 55109, 22700, 22700, 22000], ["20230714", 23000, 132905, 22300, 23000, 22000], ["20230717", 24000, 240973, 23500, 24500, 23000], ["20230718", 26050, 323885, 24050, 26850, 23900], ["20230719", 27050, 298916, 26550, 27850, 26400], ["20230720", 25800, 222317, 27200, 27200, 25500], ["20230721", 27600, 516161, 25500, 28650, 25050], ["20230724", 26850, 312874, 27600, 28200, 26500], ["20230725", 24700, 660857, 28700, 28950, 24450], ["20230726", 23300, 303917, 24350, 24700, 22550], ["20230727", 24900, 255825, 22950, 26650, 22950], ["20230728", 24400, 94361, 24650, 24800, 23850], ["20230731", 24450, 66865, 24100, 24700, 23800], ["20230801", 24950, 95408, 24550, 25650, 24400], ["20230802", 23650, 103077, 24600, 25250, 23650], ["20230803", 23800, 48526, 23650, 24250, 23200], ["20230804", 23050, 90662, 24100, 24250, 23000], ["20230807", 22950, 56154, 23250, 23650, 22950], ["20230808", 22650, 96788, 22950, 23200, 22100], ["20230809", 23450, 49861, 22550, 24000, 22500], ["20230810", 23150, 117646, 23050, 23600, 22350], ["20230811", 23950, 130677, 23550, 24400, 23200], ["20230814", 22950, 107350, 24000, 24000, 22700], ["20230816", 22350, 88810, 22950, 23250, 22150], ["20230817", 21400, 118863, 22050, 22300, 21200], ["20230818", 20400, 119135, 21000, 21250, 20200], ["20230821", 20250, 47451, 20300, 20850, 20200], ["20230822", 20550, 49313, 20300, 20750, 20200], ["20230823", 20000, 48939, 20900, 21000, 20000], ["20230824", 21150, 61772, 19990, 21200, 19990], ["20230825", 20500, 32486, 20850, 21000, 20350], ["20230828", 21000, 44237, 20550, 21250, 20450], ["20230829", 21800, 46180, 21100, 21800, 20700], ["20230830", 21800, 31006, 21900, 22100, 21400], ["20230831", 21700, 24714, 21700, 22000, 21450], ["20230901", 22400, 157870, 21700, 23500, 21700], ["20230904", 22550, 59961, 22450, 23150, 22000], ["20230905", 24400, 185350, 22700, 24750, 22650], ["20230906", 23950, 64938, 24250, 24450, 23850], ["20230907", 23500, 82478, 23950, 24250, 23400], ["20230908", 24350, 73631, 23550, 24400, 23250], ["20230911", 24250, 76812, 24450, 24900, 23800], ["20230912", 24100, 120709, 24600, 25100, 24000], ["20230913", 24650, 137412, 24000, 25400, 24000], ["20230914", 24400, 128636, 25000, 25050, 23500], ["20230915", 23600, 88385, 24600, 24650, 23350], ["20230918", 23850, 45920, 23400, 24050, 23150], ["20230919", 24050, 80090, 23550, 24900, 23550], ["20230920", 23750, 39550, 24050, 24300, 23400], ["20230921", 22800, 37816, 23950, 23950, 22750], ["20230922", 22800, 428478, 22250, 23700, 22250], ["20230925", 22350, 42254, 22800, 23350, 22150], ["20230926", 22750, 62518, 22300, 22900, 21550], ["20230927", 22500, 59998, 22450, 22950, 21750], ["20231004", 21400, 92427, 22450, 22450, 20700], ["20231005", 21000, 67349, 21850, 21850, 20950], ["20231006", 21700, 56844, 20600, 22200, 20600], ["20231010", 19890, 163014, 21750, 22000, 19880], ["20231011", 20600, 107077, 20050, 20800, 19990], ["20231012", 20750, 37427, 20650, 20850, 20450], ["20231013", 19920, 85675, 20800, 20800, 19700], ["20231016", 18870, 116841, 19850, 19850, 18860], ["20231017", 18920, 52540, 19120, 19410, 18830], ["20231018", 18400, 46248, 18730, 18950, 18320], ["20231019", 17480, 125552, 18290, 18290, 16890], ["20231020", 16750, 131191, 17480, 17920, 16000], ["20231023", 15960, 84546, 16660, 16740, 15920], ["20231024", 17210, 96014, 16000, 17270, 15610], ["20231025", 16580, 73819, 17180, 17180, 16370], ["20231026", 16720, 40142, 15900, 16980, 15860], ["20231027", 16290, 49009, 17260, 17260, 16150], ["20231030", 17380, 119910, 16700, 17510, 16460], ["20231031", 17430, 68810, 17400, 17950, 17110], ["20231101", 17110, 49836, 17880, 17880, 17110], ["20231102", 18070, 55347, 17160, 18300, 17160], ["20231103", 17790, 29255, 18340, 18340, 17550], ["20231106", 18470, 45535, 18240, 18490, 17690], ["20231107", 18310, 38775, 18510, 18900, 18010], ["20231108", 17570, 54463, 18340, 18370, 17450], ["20231109", 17390, 42968, 17570, 17800, 16950], ["20231110", 17020, 31350, 17260, 17260, 16810], ["20231113", 16790, 41123, 17020, 17470, 16790], ["20231114", 17000, 19931, 16790, 17250, 16790], ["20231115", 17440, 41235, 17020, 17530, 16940], ["20231116", 17500, 22883, 17610, 17780, 17230], ["20231117", 16820, 46558, 17500, 17600, 16790], ["20231120", 17160, 30830, 16820, 17300, 16810], ["20231121", 17300, 31357, 17100, 17560, 17100], ["20231122", 16900, 60296, 17310, 17310, 16740], ["20231123", 17030, 21144, 17000, 17100, 16800], ["20231124", 16860, 33222, 17030, 17170, 16660], ["20231127", 16480, 35473, 16800, 16850, 16480], ["20231128", 16330, 28341, 16370, 16700, 16200], ["20231129", 15930, 67268, 16340, 16480, 15710], ["20231130", 16000, 26186, 16000, 16180, 15820], ["20231201", 16110, 19898, 15990, 16300, 15880], ["20231204", 15480, 50940, 16020, 16100, 15450], ["20231205", 15320, 35792, 15480, 15760, 15250], ["20231206", 15300, 37880, 15210, 15600, 15160], ["20231207", 15030, 48796, 15340, 15500, 14900], ["20231208", 15130, 64095, 15050, 15270, 14720], ["20231211", 15490, 36638, 15130, 15730, 15130], ["20231212", 15780, 28959, 15430, 15950, 15190], ["20231213", 15610, 19464, 15550, 15770, 14700], ["20231214", 15530, 25394, 15610, 15900, 15500], ["20231215", 15420, 30831, 15520, 15780, 15200], ["20231218", 15290, 26511, 15410, 15410, 15090], ["20231219", 15940, 41364, 15200, 15940, 15200], ["20231220", 15550, 34784, 15960, 16100, 15520], ["20231221", 15410, 24632, 15550, 15800, 15340], ["20231222", 15740, 38920, 15420, 15880, 15250], ["20231226", 15390, 29877, 15850, 15850, 15310], ["20231227", 15600, 31337, 15390, 15770, 15330], ["20231228", 15550, 22668, 15380, 15680, 15380], ["20240102", 16640, 99526, 15400, 16890, 15400], ["20240103", 16390, 82576, 16630, 17190, 16000], ["20240104", 15770, 57423, 16390, 16390, 15700], ["20240105", 15620, 33334, 15770, 15860, 15530], ["20240108", 15550, 55531, 15620, 15780, 15460], ["20240109", 16180, 33946, 15600, 16240, 15560], ["20240110", 15740, 28161, 16180, 16180, 15500], ["20240111", 15950, 22424, 15740, 16160, 15600], ["20240112", 15620, 28980, 16290, 16290, 15600], ["20240115", 15570, 31528, 15620, 15720, 15400], ["20240116", 15360, 36037, 15550, 15690, 15250], ["20240117", 14980, 34572, 15430, 15430, 14900], ["20240118", 15100, 17118, 14980, 15310, 14900], ["20240119", 14900, 35859, 15290, 15330, 14900], ["20240122", 14740, 34213, 14930, 15090, 14660], ["20240123", 14570, 55140, 14630, 15140, 14440], ["20240124", 14080, 50697, 14630, 14630, 14080], ["20240125", 14320, 22950, 14100, 14420, 13960], ["20240126", 14400, 18053, 14320, 14540, 14240], ["20240129", 14440, 32074, 14500, 14680, 14220], ["20240130", 14360, 24911, 14410, 14490, 14150], ["20240131", 14330, 16219, 14360, 14400, 14100], ["20240201", 14310, 16261, 14250, 14470, 14120], ["20240202", 14750, 31460, 14300, 14810, 14220], ["20240205", 14640, 31321, 14710, 15000, 14350], ["20240206", 14520, 18484, 14640, 14670, 14200], ["20240207", 14590, 8950, 14500, 14690, 14370], ["20240208", 14660, 10859, 14890, 14890, 14550], ["20240213", 14580, 13570, 14660, 14840, 14550], ["20240214", 14950, 33639, 14380, 14950, 14360], ["20240215", 15630, 57456, 14950, 15790, 14830], ["20240216", 16490, 100278, 15630, 16630, 15380], ["20240219", 16860, 137792, 16480, 17150, 16300], ["20240220", 16450, 46026, 16860, 16930, 16220], ["20240221", 16230, 40320, 16450, 16500, 16140], ["20240222", 16160, 47693, 16450, 16680, 16050], ["20240223", 16130, 31316, 16170, 16490, 16000], ["20240226", 16090, 36890, 15980, 16350, 15000], ["20240227", 15600, 30190, 16200, 16200, 15490], ["20240228", 15600, 19945, 15410, 15790, 15410], ["20240229", 15520, 27343, 15500, 15740, 15350], ["20240304", 15260, 36255, 15520, 15590, 15130], ["20240305", 14930, 93896, 15110, 15360, 14570], ["20240306", 14730, 57456, 14730, 14920, 14600], ["20240307", 14280, 78213, 14730, 14900, 14120], ["20240308", 14470, 58526, 14290, 14570, 14080], ["20240311", 14330, 16532, 14460, 14910, 14280], ["20240312", 14110, 44097, 14330, 14330, 14050], ["20240313", 14230, 29761, 14050, 14500, 14040], ["20240314", 14200, 21036, 14160, 14400, 14120], ["20240315", 14130, 16413, 14200, 14200, 13800], ["20240318", 14360, 20528, 14130, 14360, 14060], ["20240319", 14300, 18419, 14450, 14450, 14140], ["20240320", 14210, 20904, 14210, 14300, 14100], ["20240321", 14230, 54990, 14780, 14950, 14120], ["20240322", 14290, 25222, 14130, 14640, 14010], ["20240325", 14600, 50709, 14290, 14630, 14150], ["20240326", 14250, 38791, 14560, 14750, 14210], ["20240327", 13770, 83820, 14200, 14380, 13600], ["20240328", 13850, 37790, 13820, 14320, 13790], ["20240329", 13870, 27263, 13900, 14120, 13800], ["20240401", 14260, 40275, 13900, 14420, 13850], ["20240402", 13970, 32474, 14400, 14400, 13950], ["20240403", 14280, 35227, 13970, 14290, 13710], ["20240404", 14200, 28009, 14360, 14420, 14150], ["20240405", 14300, 30582, 14200, 14380, 14100], ["20240408", 14040, 22552, 14380, 14380, 14020], ["20240409", 13970, 22841, 14020, 14200, 13960], ["20240411", 14470, 39936, 13970, 14700, 13900], ["20240412", 14650, 36973, 14630, 15040, 14100], ["20240415", 14310, 11755, 14630, 14630, 14180], ["20240416", 14180, 17810, 14140, 14320, 14080], ["20240417", 14480, 20034, 14270, 14530, 14150], ["20240418", 14510, 56866, 14480, 14840, 14350], ["20240419", 14700, 42313, 14500, 14790, 14310], ["20240422", 15370, 47819, 14660, 15450, 14630], ["20240423", 15040, 32657, 15460, 15460, 14910], ["20240424", 14980, 20881, 15050, 15200, 14740], ["20240425", 15000, 25914, 15110, 15350, 14900], ["20240426", 15690, 65647, 15100, 15690, 14900], ["20240429", 15670, 47141, 15730, 15970, 15590], ["20240430", 15640, 24785, 15670, 15780, 15520], ["20240502", 15610, 18748, 15520, 15900, 15490], ["20240503", 15750, 31111, 15600, 15920, 15500], ["20240507", 15630, 23785, 15770, 15900, 15580], ["20240508", 15540, 21266, 15620, 15700, 15450], ["20240509", 15900, 29628, 15550, 15940, 15390], ["20240510", 15600, 23431, 15930, 15930, 15590], ["20240513", 15560, 18969, 15510, 15630, 15510], ["20240514", 15620, 12234, 15610, 15740, 15400], ["20240516", 16230, 66800, 15850, 16650, 15700], ["20240517", 16810, 72932, 16200, 17100, 16200], ["20240520", 16820, 45850, 16830, 17100, 16510], ["20240521", 16680, 21411, 16820, 16820, 16580], ["20240522", 16140, 29773, 16700, 16740, 16010], ["20240523", 16000, 20344, 16240, 16240, 15940], ["20240524", 15760, 42245, 16140, 16140, 15640], ["20240527", 15570, 55402, 15780, 15790, 15300], ["20240528", 15910, 14453, 15570, 15930, 15550], ["20240529", 15830, 27189, 16090, 16090, 15730], ["20240530", 15520, 17750, 15790, 15860, 15470], ["20240531", 15670, 17565, 15520, 15950, 15400], ["20240603", 15970, 28364, 15700, 16190, 15600], ["20240604", 15900, 13952, 15820, 16110, 15810], ["20240605", 16380, 50963, 16100, 16440, 15820], ["20240607", 16540, 37253, 16350, 16600, 16100], ["20240610", 16810, 45356, 16540, 16930, 16230], ["20240611", 16750, 38855, 17000, 17000, 16570], ["20240612", 16530, 35429, 16760, 16890, 16470], ["20240613", 16570, 19758, 16540, 16750, 16530], ["20240614", 17000, 102319, 16580, 17080, 16470], ["20240617", 16640, 30680, 17090, 17100, 16500], ["20240618", 16230, 23135, 16650, 16650, 16150], ["20240619", 15920, 42660, 16250, 16470, 15750], ["20240620", 15860, 16987, 15920, 16180, 15560], ["20240621", 15830, 18786, 15850, 16170, 15590], ["20240624", 15450, 25927, 15790, 15850, 15380], ["20240625", 15560, 16263, 15460, 15730, 15370], ["20240626", 15590, 11675, 15560, 15700, 15450], ["20240627", 15590, 20476, 15320, 15820, 15300], ["20240628", 15540, 14528, 15600, 15790, 15450], ["20240701", 15550, 7865, 15440, 15790, 15440], ["20240702", 15510, 17411, 15550, 15650, 15390], ["20240703", 15420, 13373, 15520, 15690, 15300], ["20240704", 15350, 14851, 15670, 15670, 15200], ["20240705", 15230, 17134, 15350, 15640, 15200], ["20240708", 15460, 16360, 15070, 15600, 15070], ["20240709", 15600, 15696, 15490, 15650, 15100], ["20240710", 16140, 29875, 15620, 16140, 15520], ["20240711", 16070, 15619, 16140, 16410, 15960], ["20240712", 16070, 19291, 15870, 16400, 15870], ["20240715", 16050, 13642, 16150, 16150, 15950], ["20240716", 15780, 19027, 16150, 16150, 15680], ["20240717", 16180, 33553, 15760, 16390, 15750], ["20240718", 16030, 17480, 15880, 16110, 15810], ["20240719", 15820, 13663, 15900, 16100, 15820], ["20240722", 15490, 16006, 15710, 15820, 15350], ["20240723", 15550, 14198, 15470, 15890, 15400], ["20240724", 15880, 24484, 15550, 15970, 15220], ["20240725", 15500, 11328, 15860, 15860, 15390], ["20240726", 16070, 28929, 15600, 16120, 15430], ["20240729", 16240, 19460, 16290, 16330, 16020], ["20240730", 15840, 16402, 16300, 16300, 15840], ["20240731", 15830, 26812, 16210, 16210, 15400], ["20240801", 15900, 9712, 15830, 16200, 15560], ["20240802", 15500, 31111, 15900, 15900, 15280], ["20240805", 14590, 71190, 15500, 15500, 13700], ["20240806", 15000, 43827, 14200, 15240, 14200], ["20240807", 14860, 31465, 14870, 15120, 14810], ["20240808", 14980, 28020, 14940, 15180, 14640], ["20240809", 15750, 32524, 15190, 15750, 15030], ["20240812", 15760, 20290, 15980, 15980, 15610], ["20240813", 15560, 24146, 15570, 15930, 15360], ["20240814", 15600, 17009, 15570, 15710, 15470], ["20240816", 16100, 32381, 15450, 16140, 15450], ["20240819", 16690, 157883, 16100, 17200, 15890], ["20240820", 16600, 49993, 16800, 16960, 16470], ["20240821", 16990, 145853, 16600, 17760, 16480], ["20240822", 17040, 46586, 17110, 17110, 16670], ["20240823", 17020, 35068, 16710, 17150, 16710], ["20240826", 16450, 31884, 17030, 17040, 16340], ["20240827", 16040, 47519, 16400, 16490, 15840], ["20240828", 16600, 33597, 16030, 16600, 15950], ["20240829", 16950, 111880, 16370, 17680, 16370], ["20240830", 17140, 29131, 16950, 17160, 16690], ["20240902", 16970, 35782, 17050, 17190, 16620], ["20240903", 16740, 31195, 16970, 17270, 16700], ["20240904", 16210, 45018, 16330, 16540, 16000], ["20240905", 16180, 62890, 16410, 16900, 15820], ["20240906", 16050, 25429, 16180, 16430, 15780], ["20240909", 16050, 15871, 15740, 16220, 15740], ["20240910", 15880, 18573, 16060, 16210, 15800], ["20240911", 15840, 21313, 15870, 16250, 15760], ["20240912", 15480, 93198, 15900, 16050, 15250], ["20240913", 16100, 30792, 15680, 16180, 15530], ["20240919", 16260, 22584, 16190, 16540, 16040], ["20240920", 16850, 50759, 16290, 16890, 16050], ["20240923", 17000, 59946, 16870, 17400, 16850], ["20240924", 16900, 29423, 16910, 17110, 16630], ["20240925", 16480, 18689, 16840, 16970, 16470], ["20240926", 17000, 39172, 16450, 17190, 16450], ["20240927", 16970, 17304, 16920, 17100, 16890], ["20240930", 16630, 15961, 16980, 17080, 16630], ["20241002", 16470, 17988, 16330, 16740, 16330], ["20241004", 17300, 90068, 16480, 17460, 16480], ["20241007", 17120, 69342, 17300, 17450, 16900], ["20241008", 17070, 26686, 17050, 17240, 16980], ["20241010", 16960, 45153, 17070, 17310, 16920], ["20241011", 17050, 30727, 17140, 17140, 16910], ["20241014", 17090, 29007, 17050, 17190, 16770], ["20241015", 17900, 152257, 17090, 17900, 17080], ["20241016", 18220, 73175, 17800, 18220, 17670], ["20241017", 20500, 564298, 18130, 20550, 18130], ["20241018", 19980, 194499, 20600, 20850, 19750], ["20241021", 19630, 117317, 20000, 20500, 19360], ["20241022", 18950, 177557, 19770, 20100, 18670], ["20241023", 18680, 113325, 18820, 19090, 18270], ["20241024", 18170, 58985, 18670, 18670, 18130], ["20241025", 18700, 124589, 18030, 18990, 17900], ["20241028", 18890, 72172, 18700, 19240, 18660], ["20241029", 19370, 68947, 18900, 19500, 18800], ["20241030", 19370, 66631, 19370, 19860, 19310], ["20241031", 19410, 53152, 19240, 19830, 19240], ["20241101", 18590, 51563, 19400, 19500, 18590], ["20241104", 19290, 58430, 18630, 19340, 18410], ["20241105", 18950, 30842, 19290, 19340, 18780], ["20241106", 18350, 70045, 19010, 19320, 18310], ["20241107", 17960, 32541, 18680, 18680, 17520], ["20241108", 19170, 49281, 17960, 19180, 17960], ["20241111", 19260, 91037, 19200, 19750, 19180], ["20241112", 18320, 57790, 19290, 19500, 18240], ["20241113", 17660, 39269, 18330, 18400, 17660], ["20241114", 17330, 48998, 18070, 18170, 17170], ["20241115", 17330, 57705, 17120, 17780, 16930], ["20241118", 17210, 28492, 17800, 17800, 17100], ["20241119", 18240, 50425, 17160, 18320, 17160], ["20241120", 17900, 30917, 18240, 18300, 17650], ["20241121", 17910, 22264, 17900, 18210, 17620], ["20241122", 18040, 40034, 17910, 18450, 17900], ["20241125", 19320, 96436, 18390, 19410, 18350], ["20241126", 19440, 53613, 19320, 19580, 18930], ["20241127", 20450, 176745, 19600, 20750, 19470], ["20241128", 20000, 58437, 20400, 20600, 19900], ["20241129", 19490, 68734, 19730, 20150, 19430], ["20241202", 19900, 59992, 19230, 20000, 19150], ["20241203", 19920, 55505, 19900, 20100, 19570], ["20241204", 20100, 132569, 19670, 20400, 18710], ["20241205", 20050, 81944, 20100, 20250, 19780], ["20241206", 17330, 485786, 20500, 20750, 17120], ["20241209", 15970, 171794, 17000, 17000, 15970], ["20241210", 16780, 217218, 16320, 17380, 15890], ["20241211", 16840, 69832, 16820, 17200, 16820], ["20241212", 16590, 84409, 16840, 17050, 16290], ["20241213", 16370, 101329, 16640, 16780, 16290], ["20241216", 15930, 107333, 16800, 16850, 15900], ["20241217", 15410, 140793, 16070, 16070, 15180], ["20241218", 15540, 87968, 15460, 15570, 15100], ["20241219", 15070, 79679, 15530, 15530, 15070], ["20241220", 14620, 85402, 15210, 15210, 14580], ["20241223", 14240, 88989, 14650, 14650, 14230], ["20241224", 14750, 56783, 14280, 14900, 14240], ["20241226", 15130, 55522, 15080, 15320, 14790], ["20241227", 15230, 54581, 14840, 15320, 14830], ["20241230", 15500, 61390, 15300, 15680, 15180], ["20250102", 15250, 137238, 15500, 15650, 15150], ["20250103", 7540, 171082, 7660, 7740, 7220], ["20250106", 7480, 58790, 7790, 7790, 7450], ["20250107", 7290, 83578, 7490, 7540, 7220], ["20250108", 7690, 82049, 7290, 7970, 7150], ["20250109", 7380, 46262, 7830, 7830, 7360], ["20250110", 7380, 50047, 7410, 7500, 7290], ["20250113", 7460, 37297, 7380, 7580, 7370], ["20250114", 7440, 40081, 7450, 7490, 7320], ["20250115", 7460, 34004, 7440, 7650, 7420], ["20250116", 7500, 33764, 7460, 7600, 7380], ["20250117", 7530, 55870, 7600, 7650, 7390], ["20250120", 7250, 38465, 7540, 7570, 7250], ["20250121", 7190, 48777, 7140, 7230, 7100], ["20250122", 7100, 37731, 7270, 7270, 7070], ["20250123", 6740, 220488, 7000, 7050, 6620], ["20250124", 6660, 136362, 6740, 6800, 6380], ["20250131", 6530, 43560, 6660, 6730, 6470], ["20250203", 6080, 167618, 6420, 6420, 5950], ["20250204", 6230, 49282, 6080, 6250, 6080], ["20250205", 6280, 46180, 6230, 6320, 6100], ["20250206", 6780, 117253, 6230, 6810, 6200], ["20250207", 6660, 59598, 6770, 6780, 6530], ["20250210", 6740, 41595, 6630, 6790, 6570], ["20250211", 6530, 59714, 6800, 6890, 6500], ["20250212", 6550, 50509, 6530, 6590, 6400], ["20250213", 6400, 77966, 6550, 6650, 6340], ["20250214", 6570, 91221, 6370, 6690, 6370], ["20250217", 6700, 212717, 6560, 6960, 6500], ["20250218", 6830, 89573, 6710, 6890, 6640], ["20250219", 6730, 59552, 6840, 6870, 6680], ["20250220", 6710, 58857, 6820, 6820, 6690], ["20250221", 6550, 82376, 6660, 6810, 6550], ["20250224", 6390, 119040, 6500, 6650, 6330], ["20250225", 6340, 94918, 6390, 6470, 6260], ["20250226", 6480, 70010, 6340, 6480, 6270], ["20250227", 6420, 73374, 6480, 6580, 6350], ["20250228", 6240, 145894, 6320, 6370, 6130], ["20250304", 6200, 82275, 6190, 6400, 6090], ["20250305", 6200, 55611, 6250, 6250, 6120], ["20250306", 6240, 38454, 6300, 6300, 6160], ["20250307", 6210, 69124, 6240, 6270, 6100], ["20250310", 6140, 69544, 6200, 6300, 6080], ["20250311", 6320, 119592, 6080, 6350, 6000], ["20250312", 6870, 462784, 6320, 6970, 6290], ["20250313", 6880, 319034, 6900, 7150, 6630], ["20250314", 6880, 130353, 6880, 7100, 6800], ["20250317", 7450, 338058, 7030, 7470, 6940], ["20250318", 7270, 144323, 7460, 7460, 7200], ["20250319", 7400, 120281, 7270, 7460, 7160], ["20250320", 7090, 108341, 7420, 7460, 7090], ["20250321", 7080, 89115, 7090, 7220, 6980], ["20250324", 7350, 163383, 7200, 7520, 7200], ["20250325", 7350, 97726, 7360, 7500, 7300], ["20250326", 7180, 108197, 7460, 7460, 7110], ["20250327", 7000, 74658, 7170, 7170, 6990], ["20250328", 6990, 47287, 6880, 7070, 6870], ["20250331", 7100, 104572, 6990, 7300, 6910], ["20250401", 7150, 83160, 7060, 7260, 7010], ["20250402", 7080, 57321, 7250, 7250, 6990], ["20250403", 7110, 89547, 7050, 7320, 6910], ["20250404", 7420, 125939, 7110, 7420, 7020], ["20250407", 7120, 171713, 7300, 7390, 7070], ["20250408", 7520, 265191, 7170, 7680, 7170], ["20250409", 7440, 121876, 7480, 7560, 7290], ["20250410", 7590, 113608, 7670, 7730, 7510], ["20250411", 7960, 212111, 7510, 7990, 7510], ["20250414", 7840, 127988, 8000, 8050, 7790], ["20250415", 7790, 161513, 7830, 7900, 7480], ["20250416", 7600, 86212, 7790, 7940, 7530], ["20250417", 7610, 52227, 7570, 7720, 7510], ["20250418", 7280, 162264, 7750, 7750, 7220], ["20250421", 7420, 53386, 7240, 7420, 7190], ["20250422", 7450, 112908, 7400, 7690, 7320], ["20250423", 7370, 128665, 7480, 7630, 7230], ["20250424", 7640, 107789, 7370, 7720, 7340], ["20250425", 7670, 52622, 7610, 7730, 7460], ["20250428", 7290, 1148725, 7750, 8520, 7040], ["20250429", 7440, 195775, 7250, 7620, 7190], ["20250430", 7300, 90466, 7440, 7590, 7250], ["20250502", 7380, 59332, 7300, 7380, 7230], ["20250507", 7330, 65434, 7210, 7340, 7100], ["20250508", 7680, 173334, 7330, 7680, 7320], ["20250509", 7530, 69452, 7700, 7700, 7530], ["20250512", 7480, 97338, 7530, 7570, 7330], ["20250513", 7370, 105476, 7490, 7690, 7270], ["20250514", 7590, 114033, 7380, 7610, 7230], ["20250515", 7450, 84485, 7550, 7550, 7260], ["20250516", 7040, 266337, 7430, 7430, 7010], ["20250519", 6930, 162014, 7130, 7160, 6770], ["20250520", 7010, 65438, 6930, 7055, 6860], ["20250521", 7230, 83048, 7010, 7270, 7010], ["20250522", 7090, 47180, 7230, 7270, 7050], ["20250523", 6940, 76518, 7090, 7180, 6870], ["20250526", 6820, 77547, 6930, 6950, 6730], ["20250527", 6920, 46016, 6830, 6920, 6760], ["20250528", 6830, 73141, 6950, 6990, 6800], ["20250529", 6920, 40542, 6930, 6940, 6790], ["20250530", 6990, 49240, 6920, 7040, 6830], ["20250602", 6810, 95435, 7000, 7000, 6800], ["20250604", 6870, 64967, 6870, 6960, 6800], ["20250605", 6910, 68989, 6870, 6930, 6800], ["20250609", 7000, 138372, 6920, 7010, 6840], ["20250610", 7010, 98570, 7030, 7040, 6860], ["20250611", 7160, 127195, 7010, 7170, 6960], ["20250612", 7010, 82316, 7160, 7160, 6980], ["20250613", 6650, 399743, 7020, 7090, 6390], ["20250616", 6440, 197991, 6740, 6740, 6420], ["20250617", 6430, 127213, 6450, 6500, 6280], ["20250618", 6520, 81628, 6460, 6640, 6390], ["20250619", 6450, 80380, 6460, 6520, 6350], ["20250620", 6470, 51544, 6450, 6500, 6400], ["20250623", 6270, 121127, 6380, 6390, 6190], ["20250624", 6290, 124149, 6330, 6420, 6250], ["20250625", 6130, 220645, 6250, 6290, 6080], ["20250626", 6220, 84519, 6210, 6220, 6090], ["20250630", 6830, 354359, 6200, 6870, 6200], ["20250701", 6960, 222984, 6830, 7100, 6730], ["20250702", 7350, 684324, 6970, 7570, 6970], ["20250703", 7210, 212478, 7350, 7520, 7100], ["20250704", 7170, 135325, 7210, 7480, 7160], ["20250707", 7190, 90742, 7170, 7250, 7070], ["20250708", 7100, 59939, 7160, 7310, 7100], ["20250709", 7050, 81081, 7110, 7200, 6980], ["20250710", 7330, 103770, 7170, 7370, 7020], ["20250711", 7190, 72893, 7280, 7350, 7110], ["20250714", 7080, 78288, 7150, 7190, 7000], ["20250715", 7030, 64034, 7110, 7110, 6960], ["20250716", 6960, 59938, 7010, 7030, 6920], ["20250717", 7080, 74365, 6960, 7130, 6910], ["20250718", 7020, 78196, 7080, 7080, 6900], ["20250721", 6980, 52350, 7030, 7060, 6900], ["20250722", 6990, 74389, 6910, 7100, 6910], ["20250723", 6870, 50495, 6990, 7090, 6870], ["20250724", 7080, 80380, 6950, 7090, 6940], ["20250725", 7040, 29544, 7070, 7080, 6990], ["20250728", 6900, 53395, 7040, 7040, 6860], ["20250729", 6700, 107494, 6840, 6950, 6630], ["20250730", 6650, 34150, 6700, 6850, 6610], ["20250731", 6800, 63030, 6630, 6830, 6610], ["20250801", 6780, 211172, 6800, 6890, 6520], ["20250804", 6670, 49708, 6670, 6760, 6590], ["20250805", 6660, 37793, 6690, 6720, 6610], ["20250806", 6660, 39225, 6660, 6700, 6610], ["20250807", 6650, 49054, 6730, 6740, 6590], ["20250808", 6700, 17951, 6730, 6740, 6650], ["20250811", 6570, 38500, 6780, 6780, 6560], ["20250812", 6370, 79996, 6570, 6650, 6370], ["20250813", 6590, 101902, 6370, 6620, 6290], ["20250814", 6490, 36104, 6520, 6570, 6410], ["20250818", 6240, 137662, 6430, 6540, 6230], ["20250819", 6240, 369146, 6170, 6780, 6170], ["20250820", 6220, 48749, 6300, 6300, 6110], ["20250821", 6130, 109327, 6220, 6220, 6030], ["20250822", 6070, 61899, 6130, 6150, 6020], ["20250825", 6030, 240353, 6030, 6160, 5780], ["20250826", 6070, 26106, 6030, 6070, 5960], ["20250828", 6100, 66825, 6190, 6200, 6030], ["20250829", 6030, 17969, 6100, 6160, 6000], ["20250901", 5970, 48485, 6000, 6060, 5900], ["20250902", 6020, 44890, 5950, 6040, 5860], ["20250903", 5970, 29755, 6020, 6080, 5960], ["20250904", 5970, 17710, 6080, 6080, 5940], ["20250905", 6050, 46027, 5990, 6050, 5910], ["20250908", 6090, 61766, 6050, 6260, 6050], ["20250909", 6230, 76703, 6100, 6260, 6030], ["20250910", 6210, 73041, 6290, 6290, 6120], ["20250911", 6100, 53720, 6210, 6270, 6090], ["20250912", 6160, 56595, 6100, 6190, 6090], ["20250915", 6220, 43405, 6170, 6250, 6100], ["20250916", 6380, 180076, 6260, 6460, 6220], ["20250917", 6250, 56951, 6380, 6410, 6190], ["20250918", 6390, 97213, 6250, 6440, 6120], ["20250919", 6400, 61481, 6390, 6550, 6340], ["20250922", 6300, 40526, 6400, 6420, 6300], ["20250923", 6210, 96686, 6390, 6390, 6080], ["20250924", 6140, 55818, 6160, 6260, 6050], ["20250925", 6120, 37533, 6140, 6150, 6050], ["20250926", 5990, 67181, 6130, 6220, 5960], ["20250929", 5920, 70341, 5960, 6010, 5880], ["20250930", 6230, 189173, 6050, 6300, 5890], ["20251001", 6110, 284206, 6270, 6390, 6020], ["20251002", 6120, 99602, 6110, 6250, 6070], ["20251010", 6080, 132932, 6120, 6320, 6000], ["20251013", 6030, 66821, 6030, 6210, 5960], ["20251014", 5990, 190930, 6030, 6200, 5800], ["20251015", 5910, 133437, 6080, 6080, 5700], ["20251016", 5720, 228102, 5910, 5990, 5690], ["20251017", 5650, 134603, 5680, 5900, 5620], ["20251020", 5830, 216955, 5700, 5940, 5630], ["20251021", 6050, 136988, 5770, 6060, 5770], ["20251022", 6070, 73821, 6050, 6080, 5910], ["20251023", 5900, 75040, 5980, 6070, 5900], ["20251024", 5870, 62550, 5950, 5970, 5850], ["20251027", 6320, 307690, 5870, 6360, 5870], ["20251028", 6230, 89083, 6350, 6350, 6220], ["20251029", 6000, 103185, 6230, 6280, 6000], ["20251030", 5800, 104434, 6000, 6070, 5760], ["20251031", 5810, 66975, 5800, 5870, 5730], ["20251103", 5830, 97443, 5810, 5890, 5750], ["20251104", 5830, 368885, 5830, 5960, 5520], ["20251105", 5750, 116404, 5790, 5910, 5630], ["20251106", 5710, 80851, 5700, 5860, 5650], ["20251107", 5400, 199938, 5710, 5710, 5370], ["20251110", 5650, 71560, 5400, 5680, 5370], ["20251111", 5720, 70952, 5650, 5860, 5650], ["20251112", 5800, 70911, 5700, 5900, 5700], ["20251113", 5900, 196140, 5800, 6110, 5800], ["20251114", 5960, 116218, 5900, 6140, 5850], ["20251117", 5820, 95976, 5960, 6090, 5700], ["20251118", 5590, 102223, 5730, 5820, 5545], ["20251119", 5500, 47869, 5620, 5640, 5450], ["20251120", 5800, 58774, 5620, 5890, 5520], ["20251121", 5740, 126843, 5770, 5770, 5590], ["20251124", 5780, 73328, 5740, 5940, 5610], ["20251125", 5910, 163313, 5780, 6110, 5750], ["20251126", 5990, 84059, 5910, 6030, 5850], ["20251127", 5810, 117610, 5980, 6030, 5780], ["20251128", 6000, 72140, 5830, 6030, 5820], ["20251201", 6030, 91960, 5950, 6150, 5950], ["20251202", 5960, 47728, 6030, 6060, 5920], ["20251203", 5970, 56327, 6060, 6060, 5880], ["20251204", 5960, 88407, 5970, 6060, 5800], ["20251205", 5970, 73084, 5930, 5980, 5600], ["20251208", 6170, 850380, 6010, 6720, 6010], ["20251209", 6170, 220669, 6220, 6400, 6120], ["20251210", 6010, 287761, 6220, 6380, 5980], ["20251211", 5910, 71794, 6060, 6170, 5900], ["20251212", 5820, 98564, 5910, 6010, 5800], ["20251215", 5700, 197188, 5820, 5820, 5580], ["20251216", 5580, 101332, 5700, 5710, 5560], ["20251217", 5750, 168078, 5740, 5810, 5510], ["20251218", 5710, 82622, 5690, 5730, 5550], ["20251219", 5850, 260542, 5850, 6310, 5820], ["20251222", 6470, 616565, 5920, 6560, 5920], ["20251223", 6580, 440419, 6480, 6890, 6380], ["20251224", 6120, 370415, 6440, 6500, 5930], ["20251226", 6060, 258873, 6080, 6280, 5870], ["20251229", 6230, 239638, 6110, 6360, 5940], ["20251230", 6120, 135361, 6230, 6280, 6050], ["20260102", 6230, 124179, 6070, 6390, 6070], ["20260105", 6680, 379186, 6210, 6750, 6150], ["20260106", 6750, 243575, 6680, 6780, 6560], ["20260107", 6800, 242921, 6860, 6950, 6650], ["20260108", 6760, 352517, 6800, 6850, 6260], ["20260109", 6760, 340972, 6730, 7030, 6700], ["20260112", 6850, 622449, 6800, 7290, 6720], ["20260113", 6750, 317925, 6850, 6900, 6520], ["20260114", 6850, 184506, 6770, 6960, 6620], ["20260115", 7240, 502409, 6810, 7380, 6760], ["20260116", 7230, 211093, 7260, 7320, 7130], ["20260119", 7470, 436257, 7230, 7470, 7140], ["20260120", 8890, 1970399, 7490, 9150, 7490], ["20260121", 8860, 601491, 8590, 9030, 8430], ["20260122", 8210, 705793, 8950, 9390, 8150], ["20260123", 8650, 695464, 8300, 9210, 8300], ["20260126", 9050, 588907, 8910, 9280, 8650], ["20260127", 9270, 495034, 9150, 9540, 8990], ["20260128", 9530, 600970, 9280, 9840, 9010], ["20260129", 10890, 1467171, 9530, 11170, 9340], ["20260130", 10690, 438901, 10750, 11270, 10530], ["20260202", 9340, 1021095, 10690, 10690, 9280], ["20260203", 10160, 430872, 9530, 10270, 9530], ["20260204", 9770, 320048, 10160, 10430, 9660], ["20260205", 9360, 347215, 9740, 9900, 9270], ["20260206", 9690, 608100, 9020, 10100, 8770], ["20260209", 9830, 301884, 9730, 10290, 9730], ["20260210", 9980, 237028, 9930, 10190, 9810], ["20260211", 9850, 245192, 9980, 10040, 9750], ["20260212", 10000, 177014, 9850, 10060, 9590], ["20260213", 9810, 414691, 9810, 10130, 9750], ["20260219", 10200, 483222, 10070, 10450, 9930], ["20260220", 9900, 256080, 10210, 10210, 9810], ["20260223", 10030, 407136, 10000, 10550, 9910], ["20260224", 9660, 285529, 10000, 10080, 9620], ["20260225", 10200, 1455660, 9710, 11280, 9420], ["20260226", 10100, 445510, 10340, 10550, 9940], ["20260227", 9690, 389691, 10000, 10300, 9690], ["20260303", 9120, 476909, 9400, 9500, 8800], ["20260304", 8070, 576725, 8800, 8840, 7850], ["20260305", 9150, 529462, 8960, 9490, 8300], ["20260306", 8800, 394032, 9140, 9270, 8650], ["20260309", 8430, 270251, 8410, 8680, 7800], ["20260310", 8890, 259944, 8900, 8930, 8570], ["20260311", 8900, 305761, 9050, 9100, 8650], ["20260312", 9040, 235110, 8840, 9150, 8700], ["20260313", 8680, 357155, 8900, 9010, 8640], ["20260316", 8460, 248484, 8680, 8680, 8330], ["20260317", 8700, 217253, 9000, 9000, 8510], ["20260318", 8760, 698607, 8700, 9380, 8420], ["20260319", 8520, 188964, 8500, 8670, 8450], ["20260320", 8650, 207353, 8520, 8690, 8370], ["20260323", 8150, 340409, 8500, 8500, 8040], ["20260324", 8040, 153735, 8380, 8540, 7930], ["20260325", 7930, 279545, 8240, 8320, 7850], ["20260326", 7800, 182833, 8000, 8010, 7740], ["20260327", 8140, 307497, 7700, 8160, 7600], ["20260330", 7980, 252003, 8020, 8500, 7860], ["20260331", 7480, 248449, 7880, 7910, 7420], ["20260401", 7950, 153080, 7880, 8010, 7670], ["20260402", 7270, 241919, 7960, 8070, 7150], ["20260403", 7640, 219249, 7360, 7740, 7200], ["20260406", 7500, 126801, 7510, 7750, 7390], ["20260407", 7200, 123778, 7500, 7760, 7130], ["20260408", 7650, 132232, 7400, 7740, 7400], ["20260409", 7140, 140536, 7650, 7650, 7090], ["20260410", 7360, 88842, 7180, 7430, 7180], ["20260413", 7300, 84280, 7200, 7430, 7140], ["20260414", 7360, 125864, 7490, 7560, 7310], ["20260415", 7380, 272859, 7540, 7690, 7190], ["20260416", 7360, 153917, 7500, 7520, 7280], ["20260417", 7520, 178640, 7480, 7800, 7310], ["20260420", 7380, 143840, 7480, 7610, 7300], ["20260421", 7170, 4275541, 7410, 9350, 7100], ["20260422", 7170, 494529, 7030, 7200, 6900], ["20260423", 7150, 232954, 7180, 7270, 7000], ["20260424", 7200, 292275, 7130, 7340, 7050], ["20260427", 7050, 459859, 7280, 7330, 6960], ["20260428", 7010, 172664, 7090, 7100, 6910], ["20260429", 7010, 132886, 7030, 7100, 6940], ["20260430", 7030, 351564, 7070, 7280, 6920], ["20260504", 6990, 196892, 7130, 7170, 6930], ["20260506", 6690, 358212, 6830, 6980, 6570], ["20260507", 6490, 300505, 6680, 6700, 6450], ["20260508", 6470, 157481, 6510, 6590, 6350], ["20260511", 6150, 350512, 6440, 6440, 6030], ["20260512", 6020, 269338, 6160, 6180, 5840], ["20260513", 5940, 138353, 6150, 6150, 5860], ["20260514", 5910, 277483, 5940, 6040, 5690], ["20260515", 5740, 219667, 5860, 5920, 5660], ["20260518", 5650, 279583, 5740, 5740, 5350], ["20260519", 5620, 188925, 5620, 5890, 5520], ["20260520", 5450, 122009, 5620, 5630, 5350], ["20260521", 5440, 115301, 5500, 5700, 5420], ["20260522", 5590, 133833, 5440, 5670, 5390], ["20260526", 5440, 207492, 5600, 5760, 5400], ["20260527", 5350, 215454, 5400, 5530, 5220], ["20260528", 5180, 383784, 5350, 5680, 4940], ["20260529", 5690, 2008282, 5300, 6000, 5000], ["20260601", 4895, 838243, 5680, 5680, 4735], ["20260602", 4860, 335503, 4895, 5000, 4630], ["20260604", 5180, 203489, 4700, 5240, 4700], ["20260605", 5020, 163086, 5010, 5200, 4880], ["20260608", 4800, 185352, 4950, 4950, 4700], ["20260609", 4825, 113843, 4700, 4940, 4700], ["20260610", 4695, 164827, 4700, 4825, 4605], ["20260611", 4840, 136096, 4695, 4890, 4570], ["20260612", 4855, 128730, 4850, 5080, 4845], ["20260615", 4970, 121254, 4855, 5070, 4855], ["20260616", 4815, 137293, 4915, 5120, 4810], ["20260617", 4930, 119707, 4820, 5070, 4695], ["20260618", 4710, 173785, 4930, 4930, 4695], ["20260619", 4630, 209638, 4675, 4855, 4385], ["20260622", 4660, 573348, 4655, 5300, 4430], ["20260623", 4515, 252667, 4500, 4845, 4320], ["20260624", 4530, 287392, 4460, 4675, 4410], ["20260625", 4415, 134042, 4550, 4685, 4350], ["20260626", 4255, 213802, 4400, 4400, 4040], ["20260629", 4860, 480063, 4255, 4920, 4180], ["20260630", 4965, 138261, 4845, 5180, 4750], ["20260701", 5490, 229778, 4975, 5580, 4970], ["20260702", 5610, 281917, 5440, 6140, 5200], ["20260703", 5570, 167177, 5740, 5740, 5220], ["20260706", 5490, 86505, 5570, 5700, 5450], ["20260707", 5140, 122728, 5500, 5630, 5070], ["20260708", 4875, 159128, 5140, 5150, 4685], ["20260709", 4575, 158824, 4905, 5350, 4525], ["20260710", 4540, 78292, 4405, 4815, 4405], ["20260713", 4430, 106667, 4580, 4730, 4335], ["20260714", 4515, 76058, 4430, 4550, 4200], ["20260715", 4605, 55283, 4830, 4830, 4400], ["20260716", 4450, 52157, 4605, 4670, 4410], ["20260720", 4390, 49596, 4585, 4585, 4255], ["20260721", 4220, 68830, 4385, 4650, 4200], ["20260722", 4185, 97519, 4260, 4415, 4155], ["20260723", 4390, 83837, 4155, 4410, 4155], ["20260724", 4200, 62500, 4370, 4490, 4200], ["20260727", 4200, 142053, 4205, 4445, 4145], ["20260728", 4280, 162323, 4165, 4300, 3980], ["20260729", 4140, 400701, 4200, 4260, 3800], ["20260730", 4185, 180551, 4100, 4190, 4000], ["20260731", 4295, 243209, 4200, 4425, 4055], ["20260803", 4230, 101133, 4100, 4345, 4100], ["20260804", 4375, 113603, 4235, 4405, 4210], ["20260805", 4375, 68615, 4375, 4470, 4375], ["20260806", 4380, 83425, 4375, 4445, 4280], ["20260807", 4350, 95124, 4350, 4410, 4225], ["20260810", 4550, 129459, 4445, 4570, 4355], ["20260811", 4540, 365463, 4585, 4880, 4460], ["20260812", 4300, 168957, 4540, 4540, 4300], ["20260813", 4280, 138145, 4370, 4410, 4220], ["20260814", 4265, 139428, 4400, 4445, 4190], ["20260818", 4200, 213752, 4330, 4330, 4040], ["20260819", 4050, 134259, 4100, 4185, 4010], ["20260820", 4310, 270125, 4075, 4370, 4075], ["20260821", 5030, 1218529, 4240, 5350, 4180], ["20260824", 5200, 313845, 5030, 5400, 4835], ["20260825", 5050, 217599, 5150, 5460, 4950], ["20260826", 4890, 128432, 5050, 5075, 4845], ["20260827", 4835, 210830, 4945, 4950, 4585], ["20260828", 4790, 63658, 4780, 4835, 4670], ["20260831", 4685, 128519, 4790, 4790, 4550], ["20260901", 5080, 226026, 4635, 5180, 4620], ["20260902", 6180, 1733302, 5080, 6580, 4895], ["20260903", 6420, 659305, 6010, 6520, 5960], ["20260904", 6200, 153889, 6420, 6590, 6090], ["20260907", 6580, 237031, 6200, 6580, 6060], ["20260908", 6550, 174445, 6580, 6710, 6380], ["20260909", 6240, 180596, 6560, 6600, 6100], ["20260910", 6690, 240791, 6250, 6710, 6230], ["20260911", 6660, 186787, 6620, 6860, 6530], ["20260914", 7250, 484284, 6630, 7290, 6520], ["20260915", 7190, 216171, 7250, 7580, 7100], ["20260916", 6980, 140079, 7390, 7390, 6950], ["20260917", 6770, 291349, 6980, 7040, 6380], ["20260918", 6980, 165649, 6760, 7190, 6690], ["20260921", 7340, 257393, 7000, 7480, 6920], ["20260922", 7110, 136051, 7300, 7410, 7110], ["20260923", 7190, 107929, 7260, 7350, 7110], ["20260928", 7030, 90819, 7400, 7400, 7000], ["20260929", 6730, 113753, 7030, 7030, 6700], ["20260930", 6240, 657256, 6820, 6820, 5890], ["20261001", 5980, 271242, 6340, 6340, 5900], ["20261002", 6000, 98479, 5920, 6330, 5920], ["20261006", 6130, 51937, 6000, 6150, 5900], ["20261007", 5990, 52777, 6150, 6160, 5980], ["20261008", 5900, 81494, 5990, 6020, 5820], ["20261012", 5700, 133595, 6010, 6230, 5690], ["20261013", 5680, 116332, 5660, 5800, 5490], ["20261014", 5960, 87644, 6050, 6110, 5650], ["20261015", 5800, 250293, 5690, 6120, 5500]], "breaks": [{"date": "20200625", "prev_date": "20200624", "price_ratio": 0.5008, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/2"}, {"date": "20250103", "prev_date": "20250102", "price_ratio": 0.4944, "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/216080.json", "page_url": "https://aikstockdata.com/s/216080", "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"}